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
cmti0ywni00uk10gk5243bxemstock-5m030200:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywnf00uj10gkjuu33fwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:55:00raw53,500원53,600원53,500원53,500원952
cmti0ywnr00um10gkhhvxl7h0stock-5m017670:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywno00ul10gkfj3xwqrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:55:00raw93,400원94,000원92,900원93,000원22,710
cmti0ywi700tm10gkkwkq6klbstock-5m035420:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywi100tl10gkdfzhx3iq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:55:00raw215,500원216,000원215,500원216,000원2,735
cmti0ywhp00tk10gkqsay4q97stock-5m066570:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywhi00tj10gkqm2qkzdq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:55:00raw204,250원204,500원203,500원203,750원11,244
cmti0ywh400ti10gk59gaqlunstock-5m005380:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywgw00th10gk3h6gcg3k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:55:00raw397,500원398,000원397,000원398,000원7,219
cmti0ywgd00tg10gkkuas1j13stock-5m000660:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywg300tf10gkfhokeqoq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:55:00raw1,683,000원1,685,000원1,679,000원1,684,500원36,587
cmti0ywfh00te10gk9xlatqy9stock-5m005930:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywf700td10gkrr2cz7fd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:55:00raw258,500원258,500원258,000원258,250원73,629
cmti0ywk800tw10gkwvswjmhfstock-5m005490:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywk400tv10gk3ygoxt7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:55:00raw343,250원344,500원343,000원344,250원3,970
cmti0ywjy00tu10gk0kjcbkfmstock-5m068270:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywju00tt10gkuyzkf78n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:55:00raw189,000원189,500원188,900원189,400원3,003
cmti0ywjo00ts10gkx9gcpgmlstock-5m051910:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywji00tr10gkiqob93kx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:55:00raw292,000원294,000원291,500원293,500원2,165
cmti0ywj600tq10gkn1ka0z4mstock-5m006400:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywj000tp10gkk3igucd31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:55:00raw586,000원588,000원586,000원586,000원4,801
cmti15cg200vk10gkhn23abg6stock-5m028260:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:10:182026-09-01 11:10:18cmti15cfy00vj10gklymr0mky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:55:00raw379,000원380,500원378,500원380,000원1,365
cmti0ywip00to10gkq8y31ze1stock-5m035720:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywij00tn10gkl63ubbwo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:55:00raw36,500원36,600원36,450원36,600원10,415
cmti0ywlv00u810gk9zrrwwvpstock-5m373220:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlr00u710gkw8gnpilg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:55:00raw380,500원381,500원380,000원380,000원3,922
cmti0ywm500ua10gktahexynbstock-5m012330:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywm100u910gkq2j82u2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:55:00raw439,500원440,000원438,500원439,500원3,787
cmti0ywmf00uc10gkggg6vgp3stock-5m096770:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmb00ub10gkr8wauf7t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:55:00raw135,800원136,000원135,500원135,500원10,067
cmti0ywmp00ue10gkseebak11stock-5m034730:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywml00ud10gkot7qpbfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:55:00raw573,000원573,000원570,000원572,000원597
cmti0ywmz00ug10gk4w4egp8ystock-5m003550:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywmv00uf10gk30l944n51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:55:00raw117,900원118,000원117,500원118,000원2,114
cmti0ywll00u610gk4lbwg3wkstock-5m207940:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywlh00u510gkp1fffldj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:55:00raw1,501,000원1,510,500원1,500,000원1,506,000원257
cmti0shid00se10gkas2nf1pdstock-5m035720:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shi900sd10gk6a30he0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:50:00raw36,650원36,650원36,500원36,500원6,981
cmti0shgp00s410gk3dw3xbygstock-5m005930:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shge00s310gk2orf63s71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:50:00raw260,250원260,500원258,500원259,000원152,453
cmti0shh700s610gk4wi36xqmstock-5m000660:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shh300s510gknaagbhph1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:50:00raw1,696,000원1,697,000원1,683,000원1,683,000원33,718
cmti0shi200sc10gk1s7vhxk5stock-5m035420:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shhy00sb10gkzgmje3y91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:50:00raw215,500원216,500원215,500원216,000원1,992
cmti0ywkh00ty10gke7okcryfstock-5m000270:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywke00tx10gkdvigkvwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:50:00raw130,600원130,800원130,100원130,100원6,097
cmti0shnl00tc10gk5vpyvia7stock-5m017670:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shnh00tb10gkry1zknxn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:50:00raw92,800원93,800원92,800원93,500원25,344
cmti0shnb00ta10gk0n2sydbxstock-5m030200:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shn600t910gkqwbtpqr21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:50:00raw53,600원53,600원53,500원53,600원1,112
cmti0shn000t810gkycpkk1nkstock-5m015760:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmv00t710gkc3d5f5kv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:50:00raw32,100원32,100원32,000원32,050원3,495
cmti0shmo00t610gka4bsvg1sstock-5m003550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shmk00t510gktw2q8q2r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:50:00raw118,100원118,400원117,500원117,500원1,771
cmti0shmc00t410gk5d0z620ostock-5m034730:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shm700t310gkse3105fd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:50:00raw573,000원574,000원571,000원573,000원1,467
cmti0shlz00t210gk4p9zdxgastock-5m028260:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shlv00t110gkupiv40ps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:50:00raw381,500원381,500원379,000원379,000원2,682
cmti0shln00t010gkve8f0tl3stock-5m096770:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shli00sz10gkpr951u4y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:50:00raw136,100원136,300원135,600원135,900원10,958
cmti0shla00sy10gkcdtmh8tcstock-5m012330:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shl500sx10gk4nb9l6ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:50:00raw441,000원441,000원439,000원439,500원5,190
cmti0shky00sw10gk9f028gy6stock-5m373220:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shku00sv10gktuahl1o01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:50:00raw380,500원381,500원380,000원380,500원4,617
cmti0shko00su10gk6lp1gu8jstock-5m207940:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkk00st10gkspgme4j21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:50:00raw1,502,000원1,503,000원1,501,000원1,501,000원277
cmti0shhs00sa10gkyr6q04dsstock-5m066570:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shho00s910gk0bi95orh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:50:00raw204,500원205,000원204,000원204,000원6,890
cmti0shk600sq10gk08hyqkcvstock-5m055550:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shk200sp10gkvlk0u52v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:50:00raw110,300원110,500원110,200원110,300원11,467
cmti0shjw00so10gkuyqubn09stock-5m105560:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shjr00sn10gkd2nk2yf61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:50:00raw170,700원171,000원170,400원170,700원15,649
cmti0shjl00sm10gklpij6hotstock-5m005490:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shjh00sl10gkniapg3bh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:50:00raw344,500원345,500원343,250원343,250원1,837
cmti0shjb00sk10gkd6r0vsjqstock-5m068270:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shj600sj10gkexldoca11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:50:00raw189,100원189,400원189,000원189,000원2,255
cmti0shj000si10gk9d0lyxm7stock-5m051910:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shiv00sh10gkry40l5dl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:50:00raw293,000원293,000원292,000원292,500원1,293
cmti0shin00sg10gkpyem1b5mstock-5m006400:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shij00sf10gkc52a4rvy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:50:00raw588,000원588,000원586,000원586,000원3,118
cmti0shhi00s810gk0mlk7i2tstock-5m005380:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shhd00s710gk9yj4pu7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:50:00raw398,500원398,500원397,500원397,500원8,992
cmti0m21m00s010gkatvozhv5stock-5m030200:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21i00rz10gkyq5l02rj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:45:00raw53,500원53,600원53,500원53,600원36
cmti0shkf00ss10gkgtiqp1b4stock-5m207940:20260901:10452026-09-01 10:45:00instantevent2026-09-01 11:00:182026-09-01 11:00:18cmti0shkb00sr10gkyirhvg0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:45:00raw1,499,000원1,502,000원1,499,000원1,501,000원263
cmti0m22400s210gkeqbmfcn5stock-5m017670:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21r00s110gk9ydn2oxq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:45:00raw92,800원93,000원92,700원92,800원7,802
cmti0m21d00ry10gktmi0y8ywstock-5m015760:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21a00rx10gkb8kefj2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:45:00raw32,100원32,150원32,050원32,100원1,807
cmti0m21400rw10gko7vj3wx5stock-5m003550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m21000rv10gk6biro1981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:45:00raw117,900원118,300원117,700원118,200원2,016
cmti0m20u00ru10gkl7v7hke8stock-5m034730:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20q00rt10gk4h8xmra11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:45:00raw575,000원577,000원572,000원572,000원1,607
cmti0m20i00rs10gkzpffotukstock-5m028260:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m20900rr10gkmgl8qxzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:45:00raw381,500원382,000원380,000원381,500원2,641
cmti0m1zp00rq10gk3l163k09stock-5m096770:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m1zg00rp10gkm72f6lo41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:45:00raw135,500원136,200원135,400원136,200원15,237
62,958건 중 30,701–30,750← 이전615 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬