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
cmthzwbnd00lo10gk3tm5ng6ustock-5m005930:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbn800ln10gk8t08nqhk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:25:00raw259,250원259,500원258,000원258,500원196,128
cmthzwbnn00lq10gk2hfp3w30stock-5m000660:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbnj00lp10gk83j3bnk91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:25:00raw1,699,000원1,700,000원1,687,000원1,693,000원41,548
cmthzwbny00ls10gk7yuwfwvkstock-5m005380:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbnt00lr10gkqdhatblr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:25:00raw398,500원399,000원397,500원398,000원15,110
cmthzwbo700lu10gk29ybn2xzstock-5m066570:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbo300lt10gkw577ytef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:25:00raw206,000원206,000원205,000원205,000원11,551
cmthzwboh00lw10gk8akwucyqstock-5m035420:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbod00lv10gkf9n9m61w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:25:00raw216,000원216,250원215,500원215,500원2,023
cmthzwbor00ly10gkmeuk8g8gstock-5m035720:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbon00lx10gki0d87nrn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:25:00raw36,475원36,475원36,300원36,400원21,510
cmthzwbpb00m210gkjz1nkyosstock-5m051910:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbp700m110gkfii74gt71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:25:00raw293,000원293,500원291,500원293,000원4,481
cmthzpx7b00l410gkjah4xe8fstock-5m207940:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7700l310gk90vmexy91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:20:00raw1,502,000원1,503,000원1,500,000원1,500,000원185
cmthzpx7l00l610gksxfvc698stock-5m012330:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7h00l510gklmpmnre81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:20:00raw445,000원445,500원444,000원444,000원3,273
cmthzpx7w00l810gk4binfhc2stock-5m096770:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx7s00l710gkwdwemn3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:20:00raw136,000원136,400원135,400원135,900원33,027
cmthzpx8500la10gkvnluczu4stock-5m028260:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8100l910gkb9zv6a5n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:20:00raw380,750원381,500원379,500원379,500원3,563
cmthzpx8f00lc10gk8zc5vn74stock-5m034730:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8b00lb10gknffaxxm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:20:00raw579,000원580,000원574,000원575,000원1,483
cmthzpx8q00le10gk3r5wfaupstock-5m003550:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8m00ld10gkeh0eh9l71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:20:00raw116,200원116,700원116,100원116,400원1,338
cmthzpx9000lg10gknhw1n6p7stock-5m015760:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx8w00lf10gk32m1n2da1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:20:00raw32,150원32,150원32,000원32,050원8,034
cmthzpx9900li10gk2zj9eevqstock-5m030200:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx9600lh10gkonpqefpg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:20:00raw53,600원53,600원53,500원53,500원281
cmthzwbpl00m410gkg6057445stock-5m068270:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbph00m310gkcfoxw8k51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:20:00raw189,400원189,500원189,100원189,200원1,819
cmthzwbri00mi10gk9gingq2lstock-5m373220:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbre00mh10gkvnpy6blp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:20:00raw382,500원382,500원378,000원378,500원2,773
cmthzpx3v00kg10gk3gw7bkzystock-5m005930:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx3i00kf10gk3wi0jy0p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:20:00raw261,000원261,500원259,000원259,250원125,775
cmthzpx9t00lm10gkod0jwsgqstock-5m017670:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx9p00ll10gkmnvj9z271
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:20:00raw93,250원93,300원92,700원92,900원26,286
cmthzpx4600ki10gk04mz8198stock-5m000660:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx4200kh10gkufg1nipa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:20:00raw1,706,000원1,708,000원1,697,000원1,699,000원26,943
cmthzpx4i00kk10gkhvtvpdnestock-5m005380:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx4e00kj10gkrllvouep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:20:00raw399,000원399,500원398,500원399,000원4,239
cmthzpx4s00km10gknf28vszjstock-5m066570:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx4o00kl10gk8w2c0qlx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:20:00raw206,500원206,500원205,500원205,750원4,645
cmthzpx5300ko10gk2kkovg23stock-5m035420:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx4z00kn10gkct59969q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:20:00raw217,000원217,500원216,000원216,000원5,042
cmthzpx5d00kq10gkqmhnttqvstock-5m035720:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5900kp10gkj75pzt851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:20:00raw36,600원36,650원36,450원36,475원23,556
cmthzpx5o00ks10gk2o393j6tstock-5m006400:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5j00kr10gk3i09d0me1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:20:00raw589,000원591,000원584,000원584,000원12,659
cmthzpx5x00ku10gkd2jy9hfdstock-5m051910:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx5t00kt10gkxi5kpjw41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:20:00raw297,000원297,000원292,500원292,500원3,618
cmthzpx6700kw10gkowc8d3fystock-5m005490:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6300kv10gkzm3yrpo91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:20:00raw346,000원347,000원343,500원343,500원7,617
cmthzpx6h00ky10gkaoqmfxplstock-5m000270:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6d00kx10gkrcys1esh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:20:00raw130,800원131,100원130,700원130,700원4,604
cmthzpx6s00l010gkxlq4mkd2stock-5m105560:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6n00kz10gkhqaxyk661
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:20:00raw171,300원171,600원171,200원171,200원14,051
cmthzpx7100l210gkv5bmfjd2stock-5m055550:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6x00l110gkjvuuw5oy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:20:00raw109,900원110,200원109,800원110,100원7,922
cmthzjh3x00k210gkqt7q8prhstock-5m012330:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3t00k110gks6a047ch1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:15:00raw445,500원445,500원444,500원445,000원1,733
cmthzpx9j00lk10gkuve47s6rstock-5m017670:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx9f00lj10gk9banp9g51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:15:00raw93,300원93,500원93,100원93,200원13,070
cmthzjh5j00ke10gkxvihfwy1stock-5m030200:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh5f00kd10gk7wsibfti1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:15:00raw53,600원53,600원53,500원53,500원631
cmthzjh5a00kc10gkuobhn8nustock-5m015760:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh5600kb10gkh943t8a21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:15:00raw32,100원32,150원32,050원32,150원3,626
cmthzjh5100ka10gkxsogzts3stock-5m003550:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4w00k910gk4y0869mn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:15:00raw116,000원116,400원115,900원116,100원945
cmthzjh4q00k810gk98e15t35stock-5m034730:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4n00k710gki5umvf711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:15:00raw573,000원581,000원573,000원579,000원2,630
cmthzjh4h00k610gkyvtmxyxqstock-5m028260:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4d00k510gkpuzjvb3b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:15:00raw379,500원381,000원379,000원380,750원1,840
cmthzjh4700k410gki7ptoveustock-5m096770:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh4300k310gklqglbf671
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:15:00raw136,100원136,100원135,400원135,900원21,159
cmthzjh3n00k010gkeax8mdl6stock-5m373220:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3j00jz10gkpa559lvp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:15:00raw382,500원383,500원380,500원382,500원7,386
cmthzjh3d00jy10gkkskqadk6stock-5m207940:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh3900jx10gkmpsmg1ju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:15:00raw1,502,000원1,502,000원1,500,000원1,502,000원300
cmthzjh3300jw10gku0zjsbwkstock-5m055550:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh2z00jv10gkl0ilfyvu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:15:00raw110,100원110,300원109,900원109,900원6,939
cmthzjh2t00ju10gk3ht7lftastock-5m105560:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:182026-09-01 10:25:18cmthzjh2o00jt10gk68kiwjem1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:15:00raw171,000원171,500원170,900원171,300원13,960
cmthzjh2i00js10gkqqlmn25fstock-5m000270:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh2e00jr10gksxixkxcj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:15:00raw130,900원131,300원130,700원130,900원4,262
cmthzjh2800jq10gkb95g2f8xstock-5m005490:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh2400jp10gkujk022po1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:15:00raw346,750원347,500원346,000원346,500원5,437
cmthzjh1y00jo10gk56nj7xxystock-5m068270:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh1u00jn10gk2efqrrro1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:15:00raw189,400원189,600원189,300원189,500원1,678
cmthzjh1o00jm10gkdw9w3crqstock-5m051910:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh1k00jl10gkot9tnjfe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:15:00raw297,500원297,500원295,500원296,500원3,407
cmthzjh1e00jk10gkdil12corstock-5m006400:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh1a00jj10gka6y99ewh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:15:00raw589,000원591,000원586,000원590,000원12,485
cmthzjh0v00jg10gkcack2jzjstock-5m035720:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh0r00jf10gkmfzesdxb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:15:00raw36,625원36,700원36,600원36,650원7,149
cmthzjh0l00je10gka46ksqchstock-5m035420:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh0g00jd10gkpma509t21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:15:00raw217,500원217,500원217,000원217,500원2,034
cmthzjh0a00jc10gkp4npbzwzstock-5m066570:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh0600jb10gkabvbkrfm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:15:00raw205,000원206,500원205,000원206,500원4,081
62,958건 중 30,851–30,900← 이전618 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬