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
cmti27x04013210gks0op1gwfstock-5m373220:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wzz013110gku1zdx3a11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:30:00raw375,500원377,000원375,000원376,000원3,105
cmti27x0f013410gkiabwqpwsstock-5m096770:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0b013310gkh5qe3f9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:30:00raw134,400원134,900원134,100원134,600원15,281
cmti27x0p013610gk4f68rshnstock-5m028260:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0l013510gk07qhgky81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:30:00raw378,000원379,000원377,500원378,000원1,806
cmti27x0z013810gk0cokidf2stock-5m034730:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x0v013710gkd00vzuit1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:30:00raw568,000원569,000원567,000원569,000원532
cmti27x1i013c10gkb8nb4dh3stock-5m003550:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x1e013b10gktxy0xf2i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:30:00raw118,000원118,100원117,900원118,000원351
cmti27x1t013e10gkkpfu2qu2stock-5m015760:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x1p013d10gkla10qt6r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:30:00raw32,000원32,100원32,000원32,000원5,513
cmti27x23013g10gkjyms62llstock-5m030200:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x1z013f10gkb390jk9o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:30:00raw53,500원53,500원53,400원53,400원117
cmti2ecus014u10gk4ikh0utjstock-5m017670:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:45:182026-09-01 11:45:18cmti2ecum014t10gkvarktonz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:30:00raw92,900원93,150원92,800원93,000원4,793
cmti27x19013a10gkc5idldomstock-5m003550:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27x15013910gkewn6r8u81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:25:00raw117,700원118,000원117,400원118,000원5,734
cmti21i5c012a10gktu5jc7qtstock-5m017670:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i59012910gkmyfq5si61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:25:00raw93,050원93,050원92,800원92,900원5,985
cmti21i52012810gk8rapb4z4stock-5m030200:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i4y012710gk6qlrpwu91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:25:00raw53,500원53,600원53,400원53,400원2,806
cmti21i4t012610gkwin8zzvistock-5m015760:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i4p012510gk2gqroeec1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:25:00raw32,050원32,100원32,000원32,000원5,432
cmti21i4i012410gkbvsvzhsdstock-5m034730:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i4e012310gk2bw9lv1a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:25:00raw573,000원573,000원567,000원567,000원1,224
cmti21i48012210gkjmgaqc54stock-5m028260:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i44012110gkxcnv1vz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:25:00raw381,000원381,000원377,500원377,500원2,013
cmti21i1z011m10gktxy5e6bpstock-5m005490:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i1v011l10gkjrwq4wb21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:25:00raw345,000원345,500원342,000원342,250원3,308
cmti21i3y012010gkx5rdto6gstock-5m096770:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i3u011z10gkcteo58zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:25:00raw135,400원135,500원134,000원134,400원34,191
cmti21i3o011y10gkcwvpbgzustock-5m012330:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i3k011x10gkszrtoso31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:25:00raw440,500원440,500원439,000원439,000원2,625
cmti21i3d011w10gkmve2tfd9stock-5m373220:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i39011v10gkbjut3nhn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:25:00raw377,500원377,500원375,000원375,500원3,761
cmti21i33011u10gkpcym5skistock-5m207940:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i2z011t10gk12r19siq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:25:00raw1,504,000원1,505,000원1,501,000원1,503,000원333
cmti21i2t011s10gkzuc862b4stock-5m055550:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i2p011r10gknjsuagz51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:25:00raw111,000원111,000원110,800원110,900원7,092
cmti21hzc011410gkjx4asguestock-5m005930:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hyy011310gk8f7v1rly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:25:00raw259,500원259,500원258,000원258,250원107,349
cmti21hzn011610gkwfirmpajstock-5m000660:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hzj011510gkz21q2xu11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:25:00raw1,690,000원1,691,000원1,679,000원1,681,000원32,435
cmti21i2j011q10gklp77r56bstock-5m105560:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i2f011p10gkak0ggh1i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:25:00raw170,600원170,600원170,000원170,100원16,545
cmti21hzw011810gkpkrrexavstock-5m005380:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21hzs011710gkry0jj4yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:25:00raw398,000원398,500원396,500원397,000원12,703
cmti21i07011a10gkpe3jejxhstock-5m066570:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i02011910gkeg2cjkao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:25:00raw205,500원205,500원204,000원204,500원17,295
cmti21i0g011c10gk38dp77bkstock-5m035420:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0d011b10gkxmesgcgl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:25:00raw215,500원216,000원215,000원215,500원5,619
cmti21i0q011e10gk79oztkhastock-5m035720:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0m011d10gkf3x9nmmg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:25:00raw36,600원36,600원36,500원36,550원8,782
cmti21i11011g10gk2jcfz2instock-5m006400:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i0x011f10gkcafr85cq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:25:00raw579,500원579,500원574,000원575,000원12,890
cmti21i1d011i10gkq1ggkloystock-5m051910:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i18011h10gkknmlj1pc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:25:00raw290,500원290,500원287,500원288,000원4,310
cmti21i1o011k10gk2joe5pevstock-5m068270:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i1j011j10gknekw03nl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:25:00raw188,900원188,900원188,500원188,700원3,126
cmti21i29011o10gktlfzag5cstock-5m000270:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i25011n10gk11mn0j8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:25:00raw130,600원130,700원130,100원130,200원5,383
cmti1v48l011210gkzwlodrwwstock-5m017670:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v48h011110gkb3vrp7yp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:20:00raw93,300원93,350원92,900원93,100원7,816
cmti1v48b011010gkwvbr8i9sstock-5m030200:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v488010z10gk45shzsqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:20:00raw53,500원53,600원53,500원53,500원66
cmti1v482010y10gkvsl0c46jstock-5m015760:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47x010x10gkcoq76rko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:20:00raw32,050원32,100원32,050원32,100원5,441
cmti1v47r010w10gk0i2lbrf2stock-5m003550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47n010v10gkj1b4cfe21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:20:00raw117,650원117,900원117,600원117,600원931
cmti1v47h010u10gk8v1676w8stock-5m034730:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v47d010t10gklckx0o2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:20:00raw574,000원575,000원572,000원572,000원1,079
cmti1v477010s10gklfpfr83pstock-5m028260:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v473010r10gkpss7iiuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:20:00raw381,000원382,000원380,500원381,000원2,592
cmti1v46w010q10gk872edyepstock-5m096770:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46s010p10gkigj92jj11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:20:00raw135,900원136,000원135,300원135,400원7,915
cmti1v46e010m10gk15aunptwstock-5m012330:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46a010l10gkssgn9ig41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:20:00raw440,500원441,000원440,000원440,000원3,647
cmti1v464010k10gkqzol1n6cstock-5m373220:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45z010j10gkuo2vc8bj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:20:00raw379,000원379,500원377,500원377,500원2,903
cmti1v45u010i10gkqcr8kux7stock-5m207940:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45r010h10gkxbctjrj41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:20:00raw1,504,000원1,505,000원1,504,000원1,505,000원58
cmti1v45l010g10gkau6at60mstock-5m055550:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v45h010f10gkfqkrcbel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:20:00raw110,800원111,000원110,800원110,900원4,301
cmti1v45b010e10gk0nzrcf81stock-5m105560:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v456010d10gkkn1wipir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:20:00raw170,500원170,600원170,400원170,600원12,633
cmti1v450010c10gkqz0samm8stock-5m000270:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44w010b10gko8dtofja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:20:00raw130,700원130,900원130,500원130,600원4,544
cmti1v44q010a10gkunluqhczstock-5m005490:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44m010910gkhs5ay6i81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:20:00raw345,500원345,500원345,000원345,500원838
cmti1v44g010810gk45xsz31cstock-5m068270:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44b010710gkcgikhff21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:20:00raw188,900원189,100원188,800원188,900원2,018
cmti1v445010610gkvmf0ik54stock-5m051910:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v441010510gk08dlr8311
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:20:00raw292,000원292,250원290,500원291,000원2,230
cmti1v43v010410gk3w65dpgfstock-5m006400:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43r010310gkcvh3rvfj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:20:00raw584,000원585,000원579,000원580,000원10,264
cmti1v43k010210gkyvts0n18stock-5m035720:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43g010110gkik3zysz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:20:00raw36,600원36,650원36,550원36,600원4,069
cmti1v43a010010gktug73uxastock-5m035420:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v43700zz10gkzjf0njba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:20:00raw215,500원216,500원215,500원216,000원1,676
62,958건 중 30,551–30,600← 이전612 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬