Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmti2xnco018i10gkuocw75mestock-5m015760:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnck018h10gkm2kf0jpt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:50:00raw32,000원32,050원31,950원31,950원3,414
cmti2xnce018g10gk9475rzmostock-5m003550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnc9018f10gk239sid881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:50:00raw117,900원118,100원117,900원118,100원581
cmti2xnc2018e10gkx6yb7lshstock-5m034730:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbr018d10gki3yp1z5r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:50:00raw570,000원572,000원570,000원572,000원425
cmti2xnbk018c10gkylg9dsiastock-5m028260:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnbg018b10gkv1mpsbbh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:50:00raw379,000원380,000원378,500원379,500원997
cmti2xnb2018810gkmwccoe31stock-5m096770:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnay018710gk7gp8csr01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:50:00raw134,100원134,400원134,000원134,200원6,489
cmti2xnas018610gk0hpk0c9mstock-5m012330:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnan018510gkefwrk26b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:50:00raw439,250원440,000원439,000원439,500원843
cmti2xnah018410gkx07sd6t8stock-5m373220:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnad018310gke4dbw2t11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:50:00raw375,000원376,500원374,500원375,500원2,024
cmti2xna7018210gkkr17ql5vstock-5m055550:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xna3018110gk17xnfhpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:50:00raw110,500원110,700원110,500원110,700원2,656
cmti2xn9x018010gkjxpcu5u8stock-5m105560:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn9t017z10gkuudvjk061
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:50:00raw169,700원169,900원169,600원169,750원13,155
cmti2xn9n017y10gkv9hoefyustock-5m000270:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn9i017x10gk4638qupo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:50:00raw130,500원130,900원130,400원130,800원2,942
cmti2xn9c017w10gkaamo3omestock-5m005490:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn98017v10gkbyjk1qv81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:50:00raw342,500원343,000원341,500원342,500원1,635
cmti2xn92017u10gk21kdolvlstock-5m068270:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn8y017t10gk68b66c7m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:50:00raw189,100원189,200원188,900원189,000원1,263
cmti2xn8s017s10gk63cs96restock-5m051910:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn8n017r10gku90skfyd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:50:00raw289,000원289,000원288,500원289,000원849
cmti2xn89017o10gkxvnkvz15stock-5m006400:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn85017n10gkkdvcbu4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:50:00raw578,000원578,000원576,000원578,000원3,978
cmti2xn7y017m10gk3ne2gkadstock-5m035720:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7v017l10gkd6g4auqe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:50:00raw36,500원36,575원36,450원36,525원3,937
cmti2xn7g017i10gku8d5ppnostock-5m066570:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7c017h10gkawys86bx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:50:00raw203,500원204,500원203,500원204,500원3,940
cmti2xnbc018a10gk528g2ulcstock-5m028260:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xnb8018910gkivhleujb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:45:00raw377,000원379,500원376,500원379,000원1,711
cmti2r7ac016810gk44zax2iqstock-5m005930:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7a7016710gkm65wui5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:45:00raw258,500원259,000원258,000원259,000원103,609
cmti2r7db016s10gkkg8xqz4vstock-5m055550:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7d7016r10gko02dnm7f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:45:00raw110,600원110,600원110,400원110,500원8,222
cmti2r7dl016u10gk9xc2i52qstock-5m207940:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7dh016t10gkssojm8ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:45:00raw1,500,000원1,501,000원1,500,000원1,500,000원76
cmti2r7dw016w10gk3ynr1u9wstock-5m373220:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ds016v10gkb0cyl2zd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:45:00raw374,500원375,000원373,500원375,000원2,056
cmti2r7e5016y10gki6nkyqbostock-5m012330:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7e2016x10gki65bimkw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:45:00raw439,000원439,500원439,000원439,000원1,469
cmti2r7ee017010gknh2pfyngstock-5m096770:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ea016z10gkcx08b8yp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:45:00raw133,800원134,300원133,700원134,000원14,594
cmti2r7eo017210gkz3uhlfexstock-5m034730:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ek017110gkyr5i1p8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:45:00raw568,000원570,000원567,000원570,000원450
cmti2r7ez017410gkiqotrwvystock-5m003550:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ev017310gkomiyqz761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:45:00raw117,600원118,000원117,600원117,800원603
cmti2r7f9017610gkgqkxrq6mstock-5m015760:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7f5017510gk3yjlar8f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:45:00raw31,900원32,000원31,900원32,000원11,018
cmti2r7fj017810gkopm488vbstock-5m030200:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ff017710gkknbjnvjz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:45:00raw53,400원53,400원53,200원53,350원6,779
cmti2r7bv016i10gkwey01yb1stock-5m006400:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7br016h10gkspzl8siy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:45:00raw575,000원578,000원574,000원578,000원3,155
cmti2xn7q017k10gkvv3syk9astock-5m035720:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:172026-09-01 12:00:17cmti2xn7m017j10gk1eg932zp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:45:00raw36,450원36,550원36,400원36,500원8,938
cmti2r7bl016g10gk0zwvtgh0stock-5m035420:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7bg016f10gkqp2dx7tf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:45:00raw214,500원215,000원214,000원214,500원6,723
cmti2r7fv017a10gk5syu7e4ystock-5m017670:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7fq017910gkb3hwyzpb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:45:00raw92,550원92,800원92,500원92,700원6,124
cmti2r7ba016e10gkzxxhdb9ystock-5m066570:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7b5016d10gkjs00kwpk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:45:00raw203,500원204,000원203,500원204,000원6,522
cmti2r7az016c10gkerg9872mstock-5m005380:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7av016b10gkzln490bn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:45:00raw396,500원397,000원396,500원396,500원2,063
cmti2r7ap016a10gkjlys7zxlstock-5m000660:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7ak016910gkk03mr8ls1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:45:00raw1,676,000원1,682,000원1,674,000원1,679,500원19,113
cmti2r7cr016o10gkshsgi518stock-5m000270:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7cn016n10gkmbe3pdpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:45:00raw130,200원130,900원130,000원130,400원3,285
cmti2r7d1016q10gkrelx5bhrstock-5m105560:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7cx016p10gkwqdqc43r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:45:00raw169,800원169,900원169,500원169,700원14,481
cmti2xn8i017q10gkdwxlxactstock-5m051910:20260901:11452026-09-01 11:45:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn8e017p10gk0ir6qric1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:45:00raw288,000원289,000원287,500원288,500원1,021
cmti2r7c5016k10gk4jxwqgbostock-5m068270:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7c1016j10gk95r7kq0a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:45:00raw188,800원189,100원188,500원189,100원1,724
cmti2r7cg016m10gkg2ddn1gistock-5m005490:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7cc016l10gk2j9du6ol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:45:00raw342,500원343,500원341,500원342,500원1,081
cmti2ksgg015m10gkoft6yp1fstock-5m055550:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksgc015l10gkt392rowi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:40:00raw110,600원110,700원110,500원110,600원4,861
cmti2kshv015w10gk50pdir4lstock-5m028260:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kshr015v10gkrt43d7781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:40:00raw377,500원377,500원376,500원376,500원1,659
cmti2ksi5015y10gkqap2afepstock-5m034730:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksi1015x10gkbtghl9qy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:40:00raw568,000원569,000원567,000원568,000원520
cmti2ksie016010gk1w0ewb97stock-5m003550:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksib015z10gky9hd2mqp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:40:00raw117,900원117,900원117,300원117,600원6,062
cmti2ksip016210gk3zzepgjvstock-5m015760:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksil016110gkx592lar81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:40:00raw31,950원32,000원31,900원31,950원4,210
cmti2ksdk015210gkew95ld9qstock-5m005380:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksdg015110gk9xxakrsc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:40:00raw396,500원397,000원396,500원396,500원3,631
cmti2ksdv015410gk40sl5c1lstock-5m066570:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksdr015310gkftaxnfea1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:40:00raw204,000원204,500원203,000원203,500원13,554
cmti2kse5015610gkpq1iolm2stock-5m035420:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kse1015510gkpvv0uafk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:40:00raw215,000원215,250원214,000원214,500원10,348
cmti2ksef015810gk738u670estock-5m035720:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kseb015710gkfgx2sb1y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:40:00raw36,525원36,550원36,400원36,450원14,409
cmti2ksep015a10gkxjjrs6sxstock-5m006400:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksel015910gkhp0gu77w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:40:00raw575,000원576,000원574,000원575,000원1,797
cmti2ksf0015c10gkwujwnceustock-5m051910:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksew015b10gkl4ffpzs51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:40:00raw287,000원288,000원286,500원288,000원1,998
62,958건 중 30,451–30,500← 이전610 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬