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
cmthxxn16008610gkuv6v425ystock-5m005490:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn12008510gk13qib6qv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:30:00raw346,000원349,000원345,000원346,500원9,192
cmthxxn0w008410gk334e9yhlstock-5m068270:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn0s008310gkq225iivj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:30:00raw188,700원189,200원188,000원188,200원5,900
cmthxxn0m008210gk66bcb1szstock-5m051910:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn0i008110gkrwvtkfnu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:30:00raw291,500원292,500원290,500원291,500원2,826
cmthxxn0c008010gkoto1igg1stock-5m006400:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn08007z10gkyheej0q81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:30:00raw584,000원590,000원583,000원590,000원15,701
cmthxxn03007y10gk873pu8gsstock-5m035720:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzz007x10gk95p8iig41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:30:00raw36,850원36,950원36,800원36,825원13,873
cmthxxmzt007w10gkzbkrh1k0stock-5m035420:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzp007v10gk2ud7n7zi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:30:00raw217,500원217,500원216,000원217,000원4,760
cmthxxmzj007u10gkzrvoraadstock-5m066570:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmzf007t10gkand847581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:30:00raw206,500원208,500원206,000원208,500원22,195
cmthxxmz9007s10gks4tz13hjstock-5m005380:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmz5007r10gkycdvxpg71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:30:00raw399,500원400,500원398,500원400,000원8,969
cmthxxmyz007q10gk0f6jui30stock-5m000660:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyu007p10gk4nci6qgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:30:00raw1,674,000원1,683,000원1,670,000원1,677,000원59,651
cmthxxmyn007o10gkgvdyklulstock-5m005930:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxmyb007n10gkei6q5o251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:30:00raw256,500원258,000원256,000원256,750원278,679
cmthxr69l007410gkaq4ax8uzstock-5m207940:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr69h007310gkyhl993yd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:25:00raw1,514,000원1,515,000원1,511,000원1,513,000원666
cmthxr6ce007m10gk3gomwud8stock-5m017670:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6ca007l10gkezpj69bf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:25:00raw94,100원94,500원93,900원94,300원7,602
cmthxr6c4007k10gkwkxsmytlstock-5m030200:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6c0007j10gkzyo2yitm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:25:00raw53,900원53,900원53,800원53,900원2,936
cmthxr6bt007i10gk9b7eebd1stock-5m015760:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6bp007h10gkquwf6rni1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:25:00raw32,100원32,100원32,050원32,050원2,479
cmthxr6bj007g10gki00v9hk2stock-5m003550:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6bf007f10gkuco3y0621
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:25:00raw116,400원117,000원116,400원116,600원1,843
cmthxr6b9007e10gk1e6cu77dstock-5m034730:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6b4007d10gk0u3llb571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:25:00raw545,000원552,000원544,000원549,000원1,724
cmthxr6ax007c10gkndhqxihastock-5m028260:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6ar007b10gkjgn9swqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:25:00raw377,500원380,500원377,500원378,000원5,152
cmthxr6ak007a10gksba0iqurstock-5m096770:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6ab007910gky66lkl951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:25:00raw135,200원135,300원133,100원133,600원105,121
cmthxr6a5007810gk30pop93istock-5m012330:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr6a1007710gksm5a7hd71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:25:00raw449,000원450,000원448,500원448,500원2,590
cmthxr69v007610gkjr5qir18stock-5m373220:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:182026-09-01 09:35:18cmthxr69r007510gkp7cr17d21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:25:00raw381,250원381,500원376,500원377,500원5,638
cmthxxn20008c10gk9ps5j6mmstock-5m055550:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn1w008b10gkdr7cv9st1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:25:00raw111,200원111,900원111,100원111,600원39,602
cmthxr69c007210gkij99vso7stock-5m105560:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:18cmthxr698007110gk4jvsgztd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:25:00raw172,500원173,200원172,300원172,800원29,368
cmthxr691007010gkcc82ayrnstock-5m000270:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr68x006z10gkkokdfxfb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:25:00raw132,100원132,200원131,800원131,900원10,046
cmthxr68r006y10gkafzlnhyvstock-5m005490:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr68n006x10gku12ankpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:25:00raw348,500원350,000원345,500원346,000원14,976
cmthxr68h006w10gkc7vjlhcmstock-5m068270:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr68d006v10gk22g9jto21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:25:00raw188,700원189,100원188,300원188,700원6,594
cmthxr687006u10gk6g1tzrzgstock-5m051910:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr682006t10gkb5uqb21s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:25:00raw296,000원296,500원291,000원291,500원10,714
cmthxr67w006s10gk2hnpku4xstock-5m006400:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr67s006r10gknu4poe8x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:25:00raw586,000원587,000원582,000원584,000원8,053
cmthxr67e006o10gkff4nxteistock-5m035720:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr67a006n10gkydytxa4k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:25:00raw37,050원37,050원36,750원36,850원29,151
cmthxr674006m10gkehwir8kmstock-5m035420:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr670006l10gkxl6s68gl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:25:00raw217,000원217,500원216,500원217,500원5,310
cmthxr66t006k10gkxq2ffxp9stock-5m066570:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr66p006j10gkur5x6ecm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:25:00raw207,000원207,500원206,000원206,000원13,139
cmthxr66j006i10gkkz36wy4jstock-5m005380:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr66c006h10gkgsnrr66v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:25:00raw400,000원401,000원399,000원399,500원6,164
cmthxr661006g10gk9ctafmixstock-5m000660:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr65u006f10gkn0jhmsju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:25:00raw1,672,000원1,679,000원1,671,000원1,674,000원60,431
cmthxr65c006e10gk34hnc5w0stock-5m005930:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr64z006d10gko5y968bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:25:00raw256,000원257,500원255,500원257,000원312,838
cmthxksrg005i10gknwt73ir2stock-5m051910:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksrc005h10gkuwqijkfr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:20:00raw293,000원297,000원292,500원296,500원12,883
cmthxksr6005g10gkyt048kwsstock-5m035720:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksr2005f10gktq0gwcxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:20:00raw36,950원37,100원36,875원37,050원48,618
cmthxkspr005610gkc4wu64wjstock-5m005930:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkspl005510gkge2rpuf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:20:00raw255,500원256,000원255,000원256,000원131,038
cmthxksq3005810gk8jobhpqastock-5m000660:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkspy005710gknw59pt7k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:20:00raw1,664,000원1,673,000원1,657,000원1,673,000원40,858
cmthxksqd005a10gkutgztef8stock-5m005380:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksq9005910gk3gqwwvsd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:20:00raw400,250원400,500원399,000원399,500원6,048
cmthxksqn005c10gkb25stb6estock-5m066570:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksqj005b10gkep2zhkyc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:20:00raw206,500원207,500원206,000원207,000원13,912
cmthxksqx005e10gkbrub22lzstock-5m035420:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksqt005d10gki1tl3axa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:20:00raw218,000원218,500원217,000원217,000원7,940
cmthxksvk006c10gkoyrdxg63stock-5m017670:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksvg006b10gk9m3dzumm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:20:00raw94,500원94,600원94,000원94,100원8,817
cmthxksva006a10gk57glbsngstock-5m030200:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksv6006910gk18y1t9nm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:20:00raw53,700원53,900원53,700원53,800원2,430
cmthxksv0006810gk5bd4m50jstock-5m015760:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksuw006710gkt34e4f9r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:20:00raw32,050원32,200원32,050원32,100원15,871
cmthxksuq006610gk38wvj7onstock-5m003550:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksum006510gkri1ar3fk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:20:00raw115,900원116,700원115,900원116,500원1,691
cmthxksug006410gk3xfzatbrstock-5m034730:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksuc006310gk5ckmi2bb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:20:00raw546,000원546,000원542,000원545,000원753
cmthxksu7006210gk9kwlxrr3stock-5m028260:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksu3006110gkf3ipl47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:20:00raw376,500원378,500원376,000원377,500원3,655
cmthxkstx006010gk5st8dd8vstock-5m096770:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkstt005z10gkkm3f25bd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:20:00raw137,200원138,000원134,600원135,200원146,800
cmthxkstm005y10gk9ontjutqstock-5m012330:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksti005x10gkstk4dluy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:20:00raw450,500원450,500원449,000원449,500원2,443
cmthxkstc005w10gk0ev96ueqstock-5m373220:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkst8005v10gktu9zvs751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:20:00raw379,500원382,500원378,500원381,000원6,971
cmthxkst3005u10gk25p66kynstock-5m207940:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkssz005t10gkrmrlmf0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:20:00raw1,507,000원1,516,000원1,507,000원1,514,000원485
62,958건 중 31,101–31,150← 이전623 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬