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
cmti0m1yx00ro10gkctg2j19ostock-5m012330:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:182026-09-01 10:55:18cmti0m1yp00rn10gkg5rb5a241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:45:00raw440,500원441,000원440,000원441,000원2,481
cmti0m1yj00rm10gkw1d5omatstock-5m373220:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1yf00rl10gkf6ihhhg01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:45:00raw380,000원381,500원379,500원380,000원2,511
cmti0m1y900rk10gkro9wszjcstock-5m055550:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1y500rj10gkdbbjyq2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:45:00raw110,600원110,700원110,100원110,200원7,971
cmti0m1xy00ri10gkauardi8ostock-5m105560:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xu00rh10gk59vzkepg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:45:00raw171,000원171,100원170,300원170,700원14,188
cmti0m1xn00rg10gkftmqtx38stock-5m000270:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xk00rf10gkzxpn38f81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:45:00raw130,450원130,800원130,450원130,600원4,022
cmti0m1xd00re10gk99a2grxestock-5m005490:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xa00rd10gks8xe7xkl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:45:00raw345,000원345,500원343,500원344,000원1,381
cmti0m1x300rc10gkic58nqr8stock-5m068270:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wz00rb10gkk0j3j9xx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:45:00raw189,300원189,300원189,100원189,200원1,227
cmti0m1wt00ra10gk1luypb55stock-5m051910:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wp00r910gk2ywqjy961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:45:00raw293,000원294,500원292,000원293,000원2,135
cmti0m1wj00r810gk9uzjcgsfstock-5m006400:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1wf00r710gk48y4rk2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:45:00raw590,000원591,000원587,000원588,000원5,981
cmti0m1vq00r210gkd7xnfzfkstock-5m035720:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1vg00r110gkpszt4w8a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:45:00raw36,600원36,650원36,600원36,650원6,064
cmti0m1ux00r010gkdx87vuhsstock-5m035420:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1uu00qz10gk4q4fi6l91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:45:00raw216,000원216,500원215,500원216,000원3,498
cmti0m1uo00qy10gkdgkvdlr4stock-5m066570:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1uk00qx10gkr68kpdbk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:45:00raw205,000원205,000원204,500원205,000원3,027
cmti0m1ue00qw10gkfl7000costock-5m005380:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1ua00qv10gkyg3o4uwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:45:00raw398,500원398,500원398,000원398,500원3,342
cmti0m1u400qu10gk2cvjnzzistock-5m000660:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1ty00qt10gk88d0cvrk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:45:00raw1,701,000원1,703,000원1,695,000원1,696,000원17,582
cmti0m1tr00qs10gkup6xoujqstock-5m005930:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1tl00qr10gk8wf9e6z81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:45:00raw260,250원261,000원259,500원260,250원120,320
cmti0fm8g00qa10gkfpf6e07pstock-5m096770:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8c00q910gk2qfkkro41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:40:00raw135,800원136,000원135,300원135,500원16,070
cmti0fmbc00qq10gkodvs5gfbstock-5m017670:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmb500qp10gkyf2qnz2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:40:00raw93,000원93,000원92,700원92,900원6,919
cmti0fmaw00qo10gk03wwa3fcstock-5m030200:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmas00qn10gkljgbeg821
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:40:00raw53,500원53,600원53,500원53,600원150
cmti0fmaj00qm10gkn69wnpsgstock-5m015760:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fmac00ql10gkk2p3x3tv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:40:00raw32,100원32,100원32,050원32,100원4,875
cmti0fma500qk10gkx0c461wpstock-5m003550:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9x00qj10gk8k6xp0401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:40:00raw117,900원118,000원117,200원117,800원1,230
cmti0fm9b00qg10gkjci58vcistock-5m034730:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9600qf10gkybey3qsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:40:00raw575,000원576,000원574,000원574,000원612
cmti0fm9000qe10gkwx00lpmkstock-5m028260:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8v00qd10gkykgya82p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:40:00raw379,500원381,500원379,500원381,000원1,323
cmti0m1wa00r610gkx8jxawuvstock-5m006400:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1w600r510gkds69fqyf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:40:00raw588,000원590,000원587,000원590,000원3,368
cmti0fm8500q810gku8cv3ovdstock-5m012330:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8100q710gkxh7z2dso1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:40:00raw440,000원440,500원439,500원440,500원1,708
cmti0fm7u00q610gkcjlhrpqxstock-5m373220:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm7q00q510gkj4kcx3jn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:40:00raw379,500원380,000원378,500원380,000원2,039
cmti0fm7k00q410gk6f9xrrslstock-5m207940:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm7f00q310gkjjy4k1y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:40:00raw1,501,000원1,501,000원1,498,000원1,499,000원354
cmti0fm7900q210gkxeuiro63stock-5m055550:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm7500q110gkylf8b4871
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:40:00raw110,600원110,600원110,500원110,600원4,177
cmti0fm6y00q010gknh9o7j1fstock-5m105560:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6u00pz10gk1ez1xcyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:40:00raw171,000원171,200원170,800원171,000원13,115
cmti0fm6o00py10gkkylpco7bstock-5m000270:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6k00px10gkj9142f0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:40:00raw130,400원130,600원130,300원130,500원4,756
cmti0fm6d00pw10gkaygbw8pcstock-5m005490:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6900pv10gkp6piau7u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:40:00raw344,000원344,750원343,500원344,500원881
cmti0fm6300pu10gkgbgkgfhrstock-5m068270:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5z00pt10gktxye4sxm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:40:00raw189,200원189,400원189,100원189,100원1,654
cmti0fm5s00ps10gk1su8o9jostock-5m051910:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5o00pr10gkdxhahsmm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:40:00raw292,500원293,500원291,500원293,000원2,105
cmti0fm5i00pq10gkwoz0bu7jstock-5m035720:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5e00pp10gk45di6sm71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:40:00raw36,450원36,600원36,400원36,600원7,146
cmti0fm5800po10gkojoapirgstock-5m035420:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm5400pn10gkofi00y351
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:40:00raw215,500원216,500원215,500원215,500원3,943
cmti0fm4x00pm10gkduj1i4bfstock-5m066570:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4t00pl10gko79emk3j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:40:00raw204,500원205,000원204,500원204,500원2,366
cmti0fm4n00pk10gku30q0nwcstock-5m005380:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4j00pj10gkoiyrbvqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:40:00raw398,500원398,500원398,000원398,000원2,159
cmti0fm4c00pi10gk2e9lj3oystock-5m000660:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm4800ph10gk43f0lzca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:40:00raw1,690,000원1,702,000원1,689,000원1,701,000원33,372
cmti0fm4100pg10gkyksz6akistock-5m005930:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm3w00pf10gkz0mj29am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:40:00raw259,250원261,000원259,000원260,500원131,389
cmti0974j00oi10gk4f2mf9dwstock-5m035420:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0974f00oh10gkdl7je7g41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:35:00raw215,500원216,000원215,500원215,750원1,556
cmti0m1w100r410gkvtpzcuz3stock-5m006400:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1vx00r310gkeqcra9a41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:35:00raw588,000원589,000원586,000원588,000원5,688
cmti0974900og10gkjg8rngj5stock-5m066570:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973y00of10gky1wj789y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:35:00raw205,000원205,500원204,500원205,000원19,266
cmti0973s00oe10gklm69yz50stock-5m005380:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973o00od10gkvhx7w67w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:35:00raw398,000원399,000원398,000원398,000원3,735
cmti0973h00oc10gksffnjo1dstock-5m000660:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0973d00ob10gkrgvopy8x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:35:00raw1,690,000원1,696,000원1,688,000원1,690,000원23,493
cmti097as00pe10gkhru9vekvstock-5m017670:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097ao00pd10gknzsasmi31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:35:00raw92,800원93,000원92,700원92,900원8,777
cmti0fm9p00qi10gkipjps1ehstock-5m003550:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm9l00qh10gka8vyhxsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:35:00raw117,100원117,900원116,800원117,900원3,274
cmti097aj00pc10gkrhz7gvemstock-5m030200:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097af00pb10gkarv8fecq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:35:00raw53,500원53,600원53,400원53,500원2,005
cmti097a900pa10gkgzj44ftkstock-5m015760:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti097a500p910gkckktqgrx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:35:00raw32,100원32,150원32,050원32,050원10,942
cmti0fm8r00qc10gk6loc5460stock-5m028260:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm8m00qb10gkpatdzmmf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:35:00raw379,500원380,500원379,000원380,000원2,473
cmti097a000p810gk7633rbtbstock-5m034730:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0979w00p710gkb41a67qw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:35:00raw572,000원575,000원571,000원575,000원607
cmti0973500oa10gk2fjuszrustock-5m005930:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0972t00o910gk1q8svoqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:35:00raw259,000원260,000원258,500원259,000원181,765
62,958건 중 30,751–30,800← 이전616 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬