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
cmti1v43100zy10gkzah62yasstock-5m066570:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42x00zx10gkxz91kt961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:20:00raw205,000원205,500원204,500원205,000원6,972
cmti1v42r00zw10gkry1u3paestock-5m005380:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42o00zv10gk3wxyuzlq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:20:00raw398,000원399,000원398,000원398,250원1,763
cmti1v42h00zu10gkcw94e4szstock-5m000660:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v42b00zt10gkmbmb6aln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:20:00raw1,694,000원1,698,000원1,689,000원1,690,000원18,790
cmti1v41q00zs10gkmh4yzyxfstock-5m005930:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v41f00zr10gkpwujnu271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:20:00raw259,750원260,000원259,000원259,250원86,514
cmti1omoz00zo10gk6z0x3qr7stock-5m030200:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omov00zn10gkbhgj0k0r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:15:00raw53,500원53,600원53,500원53,500원63
cmti1omms00z810gkbg1tck0zstock-5m207940:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommo00z710gk4o0ilgrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:15:00raw1,504,000원1,505,000원1,504,000원1,505,000원71
cmti1ompc00zq10gkiv3f5nwzstock-5m017670:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omp800zp10gkfysudx2b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:15:00raw93,100원93,300원93,000원93,300원11,815
cmti1v46n010o10gk5ybt9f2bstock-5m096770:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v46j010n10gkti7psn0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:15:00raw135,500원136,000원135,400원135,900원7,963
cmti1omlr00z010gkgdab2h09stock-5m005490:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omln00yz10gkb0vnosk21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:15:00raw344,500원345,500원344,500원345,500원1,035
cmti1omlh00yy10gk7r2u6vxmstock-5m068270:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omld00yx10gk74iqq7uf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:15:00raw189,100원189,100원188,800원188,900원1,872
cmti1oml800yw10gkq8m8jb3vstock-5m051910:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1oml400yv10gk47b32i231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:15:00raw291,500원292,000원291,000원291,500원976
cmti1omkz00yu10gkxsgje96pstock-5m006400:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkv00yt10gk6mw1zeh71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:15:00raw584,000원584,000원583,000원583,000원1,473
cmti1omkp00ys10gkuvqr9wtvstock-5m035720:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkm00yr10gkjk4hebla1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:15:00raw36,600원36,600원36,500원36,600원5,623
cmti1omkg00yq10gkomiyqq4gstock-5m035420:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omkc00yp10gkdk5vjzw21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:15:00raw216,000원216,500원215,500원215,500원2,771
cmti1omk600yo10gk6jyrb921stock-5m066570:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omk200yn10gksogyoqyo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:15:00raw204,250원205,000원204,000원204,500원7,535
cmti1omjx00ym10gkj0xlp2i8stock-5m005380:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omjs00yl10gkcbzfrlt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:15:00raw397,500원398,500원397,500원398,000원4,963
cmti1omjn00yk10gkrd86jk5zstock-5m000660:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omjj00yj10gkclyhofwy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:15:00raw1,691,000원1,695,000원1,690,000원1,694,000원15,706
cmti1omjc00yi10gkmmlc9rjostock-5m005930:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omj000yh10gkkj6whm6h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:15:00raw259,500원260,000원259,250원259,750원69,428
cmti1ommj00z610gk0yqg0cqwstock-5m055550:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommf00z510gkmyfgv2pj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:15:00raw110,500원110,900원110,500원110,700원5,631
cmti1omma00z410gkq91c4f5jstock-5m105560:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omm600z310gknr0f0vn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:15:00raw170,200원170,500원170,000원170,500원15,799
cmti1omm000z210gkele4k4exstock-5m000270:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omlw00z110gkeonfr0tw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:15:00raw130,400원130,700원130,400원130,600원3,006
cmti1omn200za10gk9v7v76tistock-5m373220:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1ommx00z910gkryznoukf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:15:00raw379,500원380,000원378,500원379,000원2,605
cmti1omnc00zc10gkfqmya4ujstock-5m012330:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omn800zb10gk0q0q7n241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:15:00raw440,000원440,500원439,500원440,250원1,205
cmti1omnm00ze10gkr7icnuawstock-5m028260:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omni00zd10gkemsf51pp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:15:00raw381,000원381,500원380,000원381,500원2,708
cmti1omo400zi10gkgp4bu4aastock-5m034730:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omo000zh10gk7eyq0x591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:15:00raw571,000원574,000원571,000원573,000원1,010
cmti1omoe00zk10gkim9bw9j1stock-5m003550:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omoa00zj10gk6kltenro1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:15:00raw117,800원117,800원117,600원117,650원413
cmti1omoo00zm10gklsqehwx0stock-5m015760:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omok00zl10gkv7trptap1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:15:00raw32,000원32,100원31,950원32,100원11,423
cmti1i6y300ya10gkjnit9rr1stock-5m003550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6y000y910gk7yq8876o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 11:10:00raw117,700원117,900원117,600원117,900원325
cmti1i6yx00yg10gklkh0zz3pstock-5m017670:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6yt00yf10gkfzfn3lv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 11:10:00raw93,000원93,200원92,850원93,100원9,326
cmti1i6yn00ye10gkr8jef1tpstock-5m030200:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6yk00yd10gkqlyd45us1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 11:10:00raw53,500원53,600원53,500원53,600원34
cmti1i6ye00yc10gkpt8848wmstock-5m015760:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6ya00yb10gkdlyfa9l01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 11:10:00raw32,100원32,100원31,950원32,000원10,496
cmti1i6t600xa10gkcdrz2wrlstock-5m005930:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6t100x910gk29nbz8vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 11:10:00raw259,000원259,750원258,500원259,500원78,724
cmti1i6tg00xc10gkp1po7kwzstock-5m000660:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tc00xb10gklgqpkb6j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 11:10:00raw1,687,000원1,692,000원1,685,000원1,690,000원18,418
cmti1i6tq00xe10gklzmpxiynstock-5m005380:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tm00xd10gkc7v51krz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 11:10:00raw398,000원398,000원397,000원397,500원3,175
cmti1i6u000xg10gk7ga8k1fpstock-5m066570:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6tw00xf10gkh5v41haz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 11:10:00raw204,500원204,500원204,000원204,500원1,603
cmti1i6ua00xi10gkef1q5jb7stock-5m035420:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6u600xh10gkylgppkzm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 11:10:00raw216,000원216,000원215,500원216,000원1,657
cmti1i6uj00xk10gk7lnr5z6mstock-5m035720:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6ug00xj10gkt5za7cti1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 11:10:00raw36,600원36,650원36,550원36,550원6,899
cmti1i6ut00xm10gkrb17uc2wstock-5m006400:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6up00xl10gkltgpqdc71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 11:10:00raw585,000원585,000원583,000원584,000원2,077
cmti1i6v200xo10gku8j7117dstock-5m051910:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6uy00xn10gkxyzu5mjv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 11:10:00raw291,500원292,000원291,000원291,500원1,309
cmti1i6vd00xq10gkk256byiestock-5m068270:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6v900xp10gkzliaa40u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 11:10:00raw189,100원189,100원189,000원189,100원615
cmti1i6vn00xs10gk0qzzkwm5stock-5m005490:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6vj00xr10gkcfr6xmd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:10:00raw345,000원345,500원344,500원345,000원1,332
cmti1i6vy00xu10gkj0muy110stock-5m000270:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6vu00xt10gk33j4ynkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:10:00raw130,600원130,700원130,400원130,400원3,572
cmti1i6w800xw10gke89j2fy5stock-5m105560:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6w500xv10gkrg8dduh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 11:10:00raw170,300원170,400원169,900원170,200원19,859
cmti1i6wi00xy10gkukkuc3m7stock-5m055550:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6we00xx10gkcdjutkmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 11:10:00raw110,500원110,700원110,400원110,500원4,674
cmti1i6wr00y010gkw4dvfm0pstock-5m207940:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wn00xz10gkce875esh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 11:10:00raw1,506,000원1,506,000원1,504,000원1,505,000원112
cmti1i6x100y210gkqsa9kcd1stock-5m373220:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6wx00y110gk5mevo6bm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 11:10:00raw379,500원379,500원378,500원379,500원2,163
cmti1i6xa00y410gkg7kjzyiwstock-5m012330:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6x600y310gkez07fh521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 11:10:00raw440,500원440,500원439,500원439,500원1,557
cmti1i6xk00y610gknsctjtm9stock-5m096770:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xg00y510gk6hnycmpg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 11:10:00raw135,300원135,900원135,100원135,400원10,769
cmti1i6xu00y810gktb69j5b3stock-5m028260:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6xq00y710gkhgwcax1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 11:10:00raw380,500원381,000원379,500원381,000원2,010
cmti1omnw00zg10gk90mxv0xsstock-5m034730:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omns00zf10gkotclgn4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 11:10:00raw570,000원572,000원569,000원571,000원509
62,958건 중 30,601–30,650← 이전613 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬