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
cmthz06q500g410gkw0jc1qsvstock-5m373220:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06q100g310gkt1lne8511
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 10:00:00raw385,000원387,000원383,500원386,000원5,848
cmthz06pn00g010gkqtak0ecustock-5m207940:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06pj00fz10gk5r5b71lk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 10:00:00raw1,502,000원1,504,000원1,501,000원1,503,000원298
cmthz06pd00fy10gkbes1b826stock-5m055550:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06p900fx10gk86nuefdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 10:00:00raw109,800원110,200원109,700원110,000원9,627
cmthz06p200fw10gkuli7xgesstock-5m105560:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06oy00fv10gkqn52337t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 10:00:00raw170,850원171,000원170,600원170,700원18,140
cmthz06os00fu10gkwtj894qqstock-5m000270:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06oo00ft10gk89nkwhk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:00:00raw131,000원131,700원131,000원131,500원8,144
cmthz06oi00fs10gkb5chti8fstock-5m005490:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06od00fr10gk2edaoekd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 10:00:00raw346,000원348,500원345,500원347,500원7,671
cmthz06o700fq10gkpn26mp7tstock-5m051910:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06o300fp10gk4utvrfwc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 10:00:00raw295,000원298,000원293,500원297,500원7,619
cmthz06nx00fo10gk36mrp54istock-5m006400:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06nt00fn10gk7eqsdbkw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 10:00:00raw599,000원600,000원593,000원595,000원18,091
cmthz06nm00fm10gkjacucvz2stock-5m035720:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06ni00fl10gk66kz79qn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 10:00:00raw36,550원36,700원36,500원36,650원15,390
cmthz06n400fi10gkc7t9yhwustock-5m035420:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06mz00fh10gk9t28704n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 10:00:00raw216,500원217,500원216,000원217,000원5,971
cmthz06ml00fe10gk7gl4zz7jstock-5m066570:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06mh00fd10gka9jg58k41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 10:00:00raw205,000원207,500원205,000원207,000원9,261
cmthz06mb00fc10gku8c3h1cistock-5m005380:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06m700fb10gkb7tltnya1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 10:00:00raw399,000원400,500원399,000원400,000원3,908
cmthz06m000fa10gkqrf7a48qstock-5m000660:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06lw00f910gkyaglrs5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 10:00:00raw1,703,000원1,713,000원1,700,000원1,704,000원98,964
cmthz06lo00f810gkgxfbrw2bstock-5m005930:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:172026-09-01 10:10:17cmthz06lc00f710gkl77j58t61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 10:00:00raw260,250원262,500원260,250원260,750원390,786
cmthz6lqp00hk10gkr0kv8ld2stock-5m034730:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lql00hj10gkauu9l7ps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 10:00:00raw578,000원585,000원577,000원580,000원5,033
cmthz6lnx00h010gkde9soemustock-5m068270:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lnt00gz10gkh4kvdnoh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 10:00:00raw188,700원189,100원188,500원188,900원3,297
cmthz06s300gi10gkbfdb6ri1stock-5m017670:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06rz00gh10gkwmkoeeyo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 10:00:00raw94,100원94,500원94,000원94,250원10,201
cmthz06ru00gg10gkyl15oegbstock-5m030200:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06rq00gf10gkgkj9zclx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 10:00:00raw53,400원53,500원53,300원53,400원6,084
cmthz06rk00ge10gkcf4f0kaqstock-5m015760:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06rg00gd10gkmo8ocwg51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 10:00:00raw32,050원32,200원32,000원32,150원9,851
cmthz06r900gc10gk5c2ox0w7stock-5m003550:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06r500gb10gktexspxh21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 10:00:00raw115,700원116,300원115,600원116,300원1,038
cmthz06r000ga10gk7522iex1stock-5m028260:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qw00g910gk6udy7sz01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 10:00:00raw379,000원381,000원379,000원380,500원4,455
cmthz06qg00g610gklxe8q2c0stock-5m012330:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06qc00g510gkbg7zsyt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 10:00:00raw443,500원446,250원443,000원445,500원5,510
cmthytqwi00ea10gk9ka1xbvwstock-5m066570:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwe00e910gkmgiofqat1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:55:00raw206,000원206,500원205,000원205,500원8,230
cmthytqw700e810gkqsemlogystock-5m005380:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqw300e710gk5iib7du11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:55:00raw398,500원400,000원398,000원399,500원4,599
cmthytqvx00e610gk8ct11b7xstock-5m000660:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqvt00e510gkycj0utfd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:55:00raw1,686,500원1,704,000원1,681,000원1,703,000원70,272
cmthz06px00g210gk9848ua9wstock-5m373220:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06pt00g110gk24qcy4rb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:55:00raw384,000원386,500원382,500원385,000원6,529
cmthytqxp00ei10gktn468a05stock-5m005490:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqxl00eh10gkoqjo0ulg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:55:00raw348,000원348,500원345,500원346,000원6,100
cmthytqvn00e410gkx6gbq6ebstock-5m005930:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqvg00e310gkjkgtyjge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:55:00raw257,750원261,000원257,000원260,250원279,994
cmthz06nd00fk10gk4m515ed9stock-5m035720:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06na00fj10gkpspuxfkg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:55:00raw36,600원36,600원36,500원36,500원13,763
cmthz06mu00fg10gkx9i5lgmrstock-5m035420:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06mq00ff10gkksmmmsx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:55:00raw216,500원216,500원215,500원216,000원6,838
cmthytr1500f610gktv0p2cpqstock-5m017670:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr1100f510gkby01bpm91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:55:00raw93,900원94,100원93,500원94,000원21,818
cmthytr0v00f410gkm9f70ecostock-5m030200:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0r00f310gk0gjz3qab1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:55:00raw53,300원53,400원53,300원53,300원5,154
cmthytr0l00f210gk06vqi019stock-5m015760:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0h00f110gkad1r4uq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:55:00raw32,050원32,050원31,950원32,050원10,034
cmthytr0b00f010gk12r9i5czstock-5m003550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytr0700ez10gkwxc0mvs31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:55:00raw116,200원116,200원115,500원115,700원2,223
cmthytr0100ey10gk2h8tyz2xstock-5m034730:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzw00ex10gkf7fuylu61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:55:00raw575,000원579,000원572,000원578,000원5,533
cmthytqy000ek10gksbowomaqstock-5m000270:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqxw00ej10gk3f64nrr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:55:00raw131,300원131,400원131,050원131,100원6,962
cmthytqzq00ew10gkkc3reoqistock-5m028260:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzl00ev10gk0su9wcf01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:55:00raw377,500원379,000원376,500원379,000원3,309
cmthytqzf00eu10gk5tustfb3stock-5m096770:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqzb00et10gkx0rjhtkz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:55:00raw136,600원136,900원135,500원135,550원39,585
cmthytqz500es10gk7r9b0b2ustock-5m012330:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqz000er10gk4z7v5yfn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:55:00raw444,500원444,500원443,000원443,500원2,855
cmthytqyu00eq10gkjzi7em5tstock-5m207940:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyq00ep10gk3omgr5z91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:55:00raw1,505,000원1,505,000원1,501,000원1,502,000원208
cmthytqyk00eo10gksp8r4pdlstock-5m055550:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqyg00en10gkbel3yk6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:55:00raw110,300원110,300원109,800원109,850원9,378
cmthytqya00em10gkeitxng3bstock-5m105560:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqy600el10gk1m0s3s751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:55:00raw171,600원171,600원170,800원170,800원12,139
cmthytqws00ec10gk4s2ugb3qstock-5m006400:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwo00eb10gk5iugp4za1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:55:00raw596,000원600,000원595,000원598,000원26,820
cmthytqx200ee10gke5yqcqa5stock-5m051910:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqwy00ed10gk5dwivmnm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:55:00raw293,500원295,500원293,500원295,000원3,639
cmthytqxc00eg10gkvnxghq5fstock-5m068270:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqx800ef10gk0tsd83gq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:55:00raw188,500원189,000원188,300원188,500원2,763
cmthyncz900d010gkjblgb46cstock-5m066570:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthyncz500cz10gkjivcrn681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:50:00raw207,500원207,500원205,500원205,750원15,001
cmthynd3z00du10gkvvrcmlpestock-5m034730:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3v00dt10gkys3egpci1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:50:00raw572,000원578,000원571,000원576,000원4,994
cmthynd3p00ds10gk5o9nqmnfstock-5m028260:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3j00dr10gkighgvcbz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:50:00raw378,000원378,500원375,500원377,500원3,307
cmthynd3c00dq10gkezguz7idstock-5m096770:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd3700dp10gkje2bm6361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:50:00raw136,000원136,700원135,400원136,600원45,313
cmthynd3100do10gka8o32p0xstock-5m012330:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd2x00dn10gk1wf1w74l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:50:00raw445,500원445,500원442,500원444,500원7,643
62,958건 중 30,951–31,000← 이전620 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬