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
cmti2ksfa015e10gkuvb2nt20stock-5m068270:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksf6015d10gkrfz04pgy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:40:00raw188,700원189,100원188,500원188,800원3,987
cmti2ksfl015g10gk0jzrfdwzstock-5m005490:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksfh015f10gkxwd71jth1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:40:00raw343,000원343,000원341,500원342,000원2,583
cmti2ksfv015i10gkzjgw5evystock-5m000270:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksfr015h10gk1bctc1wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:40:00raw130,300원130,400원130,050원130,200원3,541
cmti2kscy014y10gkneo2ldicstock-5m005930:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kscf014x10gkzvo5ooot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:40:00raw258,500원258,500원258,000원258,500원29,047
cmti2ksd9015010gkre77zjsgstock-5m000660:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksd5014z10gkoa6aivcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:40:00raw1,674,000원1,677,000원1,670,000원1,676,000원31,220
cmti2ksj9016610gkzl576a7ostock-5m017670:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksj5016510gkzbkw6uaz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:40:00raw92,900원92,900원92,500원92,550원20,478
cmti2ksiy016410gkr9dmv3rbstock-5m030200:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksiv016310gk17sbuii81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:40:00raw53,400원53,400원53,400원53,400원1,227
cmti2ksg6015k10gkj9u3fsjbstock-5m105560:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksg2015j10gkcg3bnljo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:40:00raw169,600원169,900원169,450원169,700원14,806
cmti2ksgq015o10gk0lag6qqfstock-5m207940:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksgm015n10gk1mgyzpsy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:40:00raw1,501,000원1,501,000원1,500,000원1,500,000원55
cmti2ksh0015q10gkwd4u4912stock-5m373220:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksgx015p10gkla503h6o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:40:00raw374,500원374,500원374,000원374,000원928
cmti2kshb015s10gkgvuuazujstock-5m012330:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksh7015r10gk8b8fmjj11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:40:00raw439,000원439,750원439,000원439,000원1,144
cmti2kshl015u10gkygfxlbjystock-5m096770:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2kshh015t10gkkzxhsl4o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:40:00raw134,200원134,200원133,600원133,700원15,838
cmti2ecrt014k10gktcdy1dp8stock-5m028260:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecrp014j10gka9mx155a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:35:00raw378,500원378,750원377,000원377,000원1,479
cmti2ecr9014g10gk31ow78gzstock-5m012330:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecr5014f10gk3j2764q01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:35:00raw439,500원440,000원439,000원439,500원2,662
cmti2ecq8014810gks653ivgustock-5m055550:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecq4014710gkqq99z1lv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:35:00raw110,700원110,700원110,500원110,500원5,048
cmti2ecqr014c10gk9ndihwc8stock-5m373220:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqn014b10gkt9x0un021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:35:00raw376,000원376,000원374,000원374,000원3,639
cmti2ecpy014610gk487v8ngqstock-5m105560:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecpu014510gkt4pjov381
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:35:00raw169,900원170,000원169,500원169,600원19,814
cmti2ecpo014410gk8xnugm3tstock-5m000270:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecpk014310gk8oz7zpt41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:35:00raw130,400원130,500원130,200원130,200원4,007
cmti2ecpe014210gkuocmhsqnstock-5m005490:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecpa014110gkcb4zmwzr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:35:00raw343,000원344,000원342,000원343,000원2,864
cmti2ecp4014010gkfslcnawwstock-5m068270:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecp0013z10gk489t3mlz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:35:00raw188,800원189,100원188,600원188,700원1,952
cmti2ecov013y10gk96v7a8sustock-5m051910:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecor013x10gkxko415cc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:35:00raw288,500원288,500원287,000원287,500원1,542
cmti2eco3013s10gkql84wke0stock-5m035720:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2eco0013r10gku93d3yrg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:35:00raw36,550원36,550원36,500원36,500원3,527
cmti2ecom013w10gktuuei1btstock-5m006400:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecoi013v10gkvcsc5bcr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:35:00raw578,000원578,000원575,000원576,000원3,675
cmti2ecnk013o10gkoj4vxmqrstock-5m066570:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecng013n10gk7d6pqzaz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:35:00raw205,000원205,000원204,000원204,000원6,920
cmti2ecmn013i10gkceqqjmlqstock-5m005930:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecmj013h10gkidqhetul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:35:00raw258,500원259,000원258,000원258,500원88,825
cmti2ecnu013q10gko9knlw0wstock-5m035420:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecnq013p10gkavgetgy71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:35:00raw215,000원215,500원215,000원215,250원2,008
cmti2ecuc014s10gkxwacli9rstock-5m030200:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecu5014r10gktsi2vnsk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:35:00raw53,400원53,400원53,400원53,400원42
cmti2ectm014q10gkoe1v6o93stock-5m015760:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ectd014p10gk4enan8a41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:35:00raw32,050원32,050원31,950원31,950원13,929
cmti2ecv6014w10gkvmcp4tg9stock-5m017670:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecv0014v10gknt4thyxc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:35:00raw92,950원93,000원92,800원92,850원7,119
cmti2ecqi014a10gkubfjr318stock-5m207940:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqe014910gk1k10lxlk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:35:00raw1,503,000원1,504,000원1,500,000원1,501,000원207
cmti2ecmy013k10gkqewtuxoustock-5m000660:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecmu013j10gk9oqbwv3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:35:00raw1,678,500원1,679,000원1,672,000원1,674,000원28,528
cmti2ecn9013m10gklogepacustock-5m005380:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecn5013l10gkzszgkyko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:35:00raw397,000원397,500원396,500원396,500원2,749
cmti2ecsu014o10gkb3l61fvxstock-5m003550:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecsk014n10gkmvcde2w71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:35:00raw118,000원118,000원117,800원117,800원871
cmti2ecrj014i10gkr2oqs3wustock-5m096770:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecrf014h10gkivx1ayra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:35:00raw134,500원134,600원134,100원134,200원10,987
cmti2ecs3014m10gkstk83dhbstock-5m034730:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:18cmti2ecrz014l10gkop8itbrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:35:00raw569,000원569,000원567,000원567,000원723
cmti2ecod013u10gk0qqs35ybstock-5m006400:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2eco9013t10gks800ruo61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:30:00raw575,000원579,000원574,000원578,000원5,471
cmti2ecr0014e10gkw4r8gbhvstock-5m012330:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecqw014d10gkn3vjcl6d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:30:00raw439,000원439,500원439,000원439,000원1,093
cmti27wwf012c10gkse2bv67nstock-5m005930:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wwa012b10gkepntj3ry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:30:00raw258,250원259,500원258,000원259,000원136,345
cmti27wwp012e10gkjcqbr2hhstock-5m000660:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wwl012d10gkg0pxf11y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:30:00raw1,681,000원1,684,000원1,677,000원1,678,000원27,665
cmti27wwz012g10gkowcqi3jsstock-5m005380:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wwv012f10gkeke5ca4c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:30:00raw397,000원397,500원396,500원397,000원1,382
cmti27wx9012i10gkdobmlhapstock-5m066570:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wx5012h10gkne22ru5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:30:00raw204,250원205,000원204,000원205,000원4,665
cmti27wxj012k10gkcaprz9fcstock-5m035420:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wxf012j10gky11rpxi81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:30:00raw215,500원215,500원215,000원215,000원1,532
cmti27wxt012m10gkmpla9oy9stock-5m035720:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wxp012l10gkpzytvc711
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:30:00raw36,550원36,550원36,500원36,500원5,385
cmti27wy2012o10gk7dy7rtzastock-5m051910:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wxy012n10gk33gi84tp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:30:00raw288,000원289,500원287,500원288,500원1,999
cmti27wyc012q10gkfbtv5g9lstock-5m068270:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wy9012p10gkjujfpa2o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:30:00raw188,700원189,100원188,700원188,800원1,624
cmti27wyn012s10gk6pt3eq2qstock-5m005490:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wyj012r10gkfyliu24e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:30:00raw342,000원344,000원342,000원343,000원2,444
cmti27wyx012u10gkr58r5lz3stock-5m000270:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wyt012t10gknm0j40op1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:30:00raw130,250원130,500원130,200원130,400원2,998
cmti27wz7012w10gk5clngfaastock-5m105560:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wz3012v10gki7ew3dpi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:30:00raw170,200원170,300원169,800원169,900원12,512
cmti27wzi012y10gkvyg6227istock-5m055550:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wze012x10gk7y7qf23i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:30:00raw110,900원111,000원110,400원110,700원12,554
cmti27wzs013010gk169neas7stock-5m207940:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wzo012z10gkoyr7m6p01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:30:00raw1,503,000원1,507,000원1,502,500원1,504,000원253
62,958건 중 30,501–30,550← 이전611 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬