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
cmthzjh0000ja10gk2bewl6r9stock-5m005380:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjgzv00j910gkrvcyieac1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:15:00raw399,500원399,500원399,000원399,500원2,390
cmthzjgzp00j810gk9uunhejnstock-5m000660:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjgzl00j710gkmprgeqcc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:15:00raw1,698,000원1,707,000원1,696,000원1,707,000원37,484
cmthzjgzd00j610gk4mln86n1stock-5m005930:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjgz800j510gkfuwzjcuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:15:00raw259,500원261,500원259,000원261,000원175,251
cmthzjh1500ji10gkao6lotpxstock-5m006400:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh1100jh10gkxsf2brwj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:10:00raw592,000원593,000원588,000원589,000원11,680
cmthzd1js00hy10gkc6kgtte3stock-5m000660:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1ji00hx10gka7xkaf9i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:10:00raw1,703,000원1,707,000원1,694,000원1,698,000원44,162
cmthzd1lt00ia10gkz4v29rgostock-5m068270:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1lp00i910gk4mhd3cpt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:10:00raw189,400원189,400원189,000원189,400원1,804
cmthzd1pp00j210gk0suthn06stock-5m030200:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1pm00j110gkr6bwjh5l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:10:00raw53,500원53,500원53,300원53,500원877
cmthzd1m300ic10gkkvk1vk95stock-5m005490:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1lz00ib10gkjp0yvyoo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:10:00raw347,000원349,000원346,500원347,000원6,960
cmthzd1pz00j410gkxxoox875stock-5m017670:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1pv00j310gkn7nrbxak1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:10:00raw93,700원93,700원92,900원93,300원24,435
cmthzd1md00ie10gklcnl7v7qstock-5m000270:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1m900id10gkeyj97pv81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:10:00raw131,600원131,600원130,750원130,900원11,471
cmthzd1mn00ig10gkp8udbcl8stock-5m105560:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1mj00if10gkrde9vvzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:10:00raw170,700원171,100원170,400원170,900원22,881
cmthzd1my00ii10gkwp903f79stock-5m055550:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1mt00ih10gk6clzvgsx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:10:00raw109,800원110,200원109,700원110,100원5,523
cmthzd1pg00j010gkvf4bh9kustock-5m015760:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1pd00iz10gkhbfx9di71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:10:00raw32,100원32,150원32,050원32,100원4,353
cmthzd1iy00hw10gk1mlpl1evstock-5m005930:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1ip00hv10gkvy4wrz2s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:10:00raw260,250원261,000원259,000원259,500원173,266
cmthzd1p600iy10gk1v5uv5n0stock-5m003550:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1p200ix10gkzqdtwdsn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:10:00raw116,200원116,300원115,600원115,900원1,548
cmthzd1ow00iw10gklxg5lrswstock-5m034730:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1os00iv10gkn6hbr8nz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:10:00raw576,000원576,000원573,000원574,000원2,253
cmthzd1om00iu10gkxuiszcfostock-5m028260:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1oi00it10gkpd03nlnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:10:00raw381,000원381,000원378,500원379,500원2,571
cmthzd1k600i010gkigxj22pkstock-5m005380:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1k200hz10gki9krowv41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:10:00raw400,500원400,500원398,500원399,000원3,913
cmthzd1o300iq10gk02fa9il9stock-5m096770:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1nz00ip10gk8vq16o0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:10:00raw136,500원136,600원135,600원136,100원24,647
cmthzd1nt00io10gkded57yu0stock-5m012330:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1np00in10gkddnhnlpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:10:00raw446,500원447,500원445,000원445,000원2,280
cmthzd1kn00i210gkt9o583mjstock-5m066570:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1kc00i110gk756frc651
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:10:00raw206,500원207,000원205,000원205,000원9,863
cmthzd1nj00im10gkld87zeu6stock-5m373220:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1nf00il10gkjd4pooyr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:10:00raw386,000원386,500원382,000원382,000원5,739
cmthzd1n900ik10gkofi0eg17stock-5m207940:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1n500ij10gkxr60w2yt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:10:00raw1,502,000원1,503,000원1,501,000원1,502,000원195
cmthzd1lj00i810gk7uihzgn1stock-5m051910:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1lf00i710gk4yk4tt691
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:10:00raw297,500원299,500원295,500원296,500원6,050
cmthzd1l900i610gkziy24cnjstock-5m035720:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1l500i510gk3ovv2d5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:10:00raw36,650원36,700원36,600원36,650원9,387
cmthzd1kz00i410gktwxlnx6mstock-5m035420:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:172026-09-01 10:20:17cmthzd1kv00i310gkspfc5zfw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:10:00raw217,500원217,500원217,000원217,000원1,852
cmthz6lq500hg10gkvj9cezqfstock-5m012330:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lq100hf10gk5iml45jp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:05:00raw445,000원447,000원444,500원447,000원5,821
cmthz6lm500go10gkb1pu7rdcstock-5m005380:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lm100gn10gkjl2dds7c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:05:00raw400,000원400,500원398,500원400,000원4,977
cmthz6lmf00gq10gkehmjut3ostock-5m066570:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lmb00gp10gkbcov6paw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:05:00raw206,500원207,000원206,000원206,500원10,791
cmthz6ls400hu10gktu34d5ytstock-5m017670:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6ls000ht10gkzj69q3af1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:05:00raw94,250원94,300원93,500원93,600원13,715
cmthz6lrt00hs10gkrlftc6v1stock-5m030200:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lro00hr10gk6wht17s21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:05:00raw53,500원53,500원53,300원53,400원1,183
cmthz6lri00hq10gkkqzas4flstock-5m015760:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lre00hp10gk133ys5zu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:05:00raw32,150원32,150원32,100원32,150원2,498
cmthz6lr800ho10gkxqj4c7qfstock-5m003550:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lr400hn10gk4ygk64c71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:05:00raw116,300원116,300원115,600원116,000원2,439
cmthz6lqy00hm10gksih6vo2vstock-5m034730:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lqu00hl10gk6z4napn51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:05:00raw581,000원581,000원575,000원576,000원1,746
cmthz6lqg00hi10gk1sr1kfs4stock-5m096770:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lqc00hh10gkzhmlp6c71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:05:00raw136,600원136,900원136,200원136,500원30,467
cmthzd1od00is10gkljr1cy4ystock-5m028260:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1o900ir10gk40uhgjcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:05:00raw380,000원381,000원379,000원381,000원2,097
cmthz6lnn00gy10gk6n5mk1rrstock-5m051910:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lni00gx10gk0d2jhe521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:05:00raw297,500원300,000원296,500원297,000원10,016
cmthz6lmq00gs10gkp7f6t81mstock-5m035420:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lmm00gr10gka19xq2cu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:05:00raw217,500원217,500원216,500원217,500원6,724
cmthz6lnc00gw10gksd1h5n5wstock-5m006400:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6ln700gv10gkrwx74t871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:05:00raw595,000원596,000원592,000원592,000원12,352
cmthz6ln100gu10gklz4dgkv1stock-5m035720:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lmw00gt10gksiqd2oup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:05:00raw36,700원36,700원36,550원36,650원8,164
cmthz6lo600h210gk5c0zdx3sstock-5m068270:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lo200h110gkq7fwgp2a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:05:00raw189,000원189,400원188,700원189,400원3,311
cmthz6loh00h410gkkv6lmqbystock-5m005490:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lod00h310gks85n5vti1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:05:00raw348,000원349,000원346,500원347,000원3,253
cmthz6lor00h610gkmz5uztaxstock-5m000270:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lon00h510gk5xgjyva31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:05:00raw131,500원131,600원131,300원131,600원5,518
cmthz6lp100h810gk43sptzamstock-5m105560:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lox00h710gkvzb2l7jn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:05:00raw170,800원171,000원170,300원170,600원21,393
cmthz6lpb00ha10gk7ubihom7stock-5m055550:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lp700h910gkpn7cydr61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:05:00raw110,100원110,300원109,600원109,800원13,292
cmthz6lpl00hc10gkis5m7pe1stock-5m207940:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lph00hb10gkxjyn4jpu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:05:00raw1,503,000원1,503,000원1,501,000원1,502,000원283
cmthz6lpv00he10gki83y2k78stock-5m373220:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lpr00hd10gk6r4obuc21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:05:00raw386,000원386,500원383,500원385,500원5,574
cmthz6lll00gk10gk52dmuvmvstock-5m005930:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6llg00gj10gkcp1b8jkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:05:00raw261,000원261,500원259,500원260,500원205,442
cmthz6llv00gm10gkc0w3wayvstock-5m000660:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6llr00gl10gkf4os2hh81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:05:00raw1,703,500원1,708,500원1,699,000원1,703,000원50,948
cmthz06qp00g810gkzpyu4i89stock-5m096770:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qm00g710gk177k5d4f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 10:00:00raw135,550원136,600원135,100원136,600원29,692
62,958건 중 30,901–30,950← 이전619 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬