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
cmthxr67o006q10gkink15m65stock-5m006400:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr67k006p10gk6rlh25bl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:20:00raw585,000원587,000원583,000원586,000원14,702
cmthxksst005s10gkj4hpk4shstock-5m055550:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkssp005r10gk7c3kde4q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:20:00raw110,900원111,300원110,900원111,200원34,246
cmthxkssj005q10gk0tspz74cstock-5m105560:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkssf005p10gkadbb4sqe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:20:00raw172,200원172,500원171,900원172,400원22,295
cmthxkss9005o10gkwygxeba6stock-5m000270:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkss5005n10gkybbotkk91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:20:00raw131,700원132,200원131,600원132,100원13,177
cmthxkss0005m10gke1n4xle2stock-5m005490:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksrv005l10gkek9h32lr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:20:00raw346,500원349,500원345,500원348,500원18,600
cmthxksrq005k10gkgonvqcakstock-5m068270:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxksrm005j10gkq96ge2xj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:20:00raw189,300원189,600원188,500원188,650원7,182
cmthxebsg005010gky3fqgr8zstock-5m015760:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebsc004z10gkfwbvrtkn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:15:00raw31,925원32,200원31,900원32,050원37,221
cmthxebt1005410gkm125dqnnstock-5m017670:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebsx005310gkjf9vex8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:15:00raw93,800원94,600원93,700원94,500원12,900
cmthxebsr005210gkhiwm527ostock-5m030200:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebsm005110gkfud4ey201
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:15:00raw53,600원53,700원53,600원53,600원1,243
cmthxebs6004y10gkk5bt6qebstock-5m003550:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebs2004x10gkas9cb9d81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 09:15:00raw115,500원116,300원115,500원115,900원1,805
cmthxebrw004w10gkpczkd3xtstock-5m034730:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebrs004v10gkj8vs15cl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:15:00raw541,000원553,000원540,000원546,000원3,494
cmthxebrm004u10gkoj5qrgo4stock-5m028260:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebri004t10gkkasptwtl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:15:00raw370,500원376,500원370,500원376,500원3,774
cmthxebrb004s10gk0b51uxy7stock-5m096770:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebr7004r10gkyr372o5l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:15:00raw137,500원138,500원136,600원137,400원182,596
cmthxebr1004q10gkknk1qozustock-5m012330:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebqx004p10gkfdovcola1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:15:00raw448,500원450,500원448,500원450,500원5,908
cmthxebqq004o10gkta13u6u9stock-5m373220:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebqm004n10gkijgrfpcw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:15:00raw374,000원379,500원373,500원379,500원4,364
cmthxebqg004m10gk56stxstvstock-5m207940:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebqc004l10gktwze1ob71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:15:00raw1,506,000원1,508,000원1,500,000원1,506,000원565
cmthxebq6004k10gkclnvf7nostock-5m055550:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebq2004j10gks9fgdwim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:15:00raw110,300원110,900원109,900원110,900원20,176
cmthxebpn004g10gkp6zs1b4istock-5m105560:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebpj004f10gkd03tuqff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:15:00raw171,500원172,300원171,000원172,200원23,429
cmthxebpc004e10gkgp3wqun0stock-5m000270:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebp7004d10gktsoo88c31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:15:00raw131,100원131,800원131,100원131,800원10,204
cmthxebp1004c10gkk935lwzwstock-5m005490:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebox004b10gkifsbi7gg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:15:00raw340,500원347,000원340,000원346,500원14,504
cmthxeboq004a10gkvm9uxkvdstock-5m068270:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebom004910gkmdjj8syw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:15:00raw190,400원190,500원188,900원189,200원7,619
cmthxebof004810gkiv1cvztqstock-5m051910:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebob004710gky6e0xxh11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:15:00raw287,500원293,500원287,000원293,000원15,537
cmthxebo4004610gk0fgt2dxystock-5m006400:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebnz004510gkqr8558v61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:15:00raw576,000원585,000원575,000원584,000원19,597
cmthxebns004410gkvkz540ixstock-5m035720:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebno004310gkrzmyhw841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:15:00raw36,850원36,950원36,750원36,900원48,055
cmthxebni004210gkgy2pwp9sstock-5m035420:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebne004110gkicyr820k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:15:00raw216,250원218,500원216,000원218,000원11,073
cmthxebn8004010gkoqegufs6stock-5m066570:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebn4003z10gkhu3aop5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:15:00raw207,000원208,000원206,500원207,000원16,935
cmthxebmy003y10gkl1rbt2zustock-5m005380:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebmu003x10gk84b1aq3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:15:00raw399,000원400,500원398,500원400,500원9,540
cmthxebmn003w10gkgh0tv0jhstock-5m000660:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebmj003v10gknwb1hg0q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:15:00raw1,653,000원1,667,000원1,653,000원1,664,000원33,893
cmthxebmc003u10gkxu8k9oqhstock-5m005930:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxeblz003t10gkp2twv3sy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:15:00raw254,250원256,500원254,000원255,750원243,423
cmthx7vxo003i10gkxaxi50sdstock-5m028260:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vxk003h10gkuiqr8kid1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:10:00raw376,000원376,500원369,500원370,500원4,197
cmthx7vxf003g10gkaz95k8cbstock-5m096770:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vxa003f10gkdvph0l7d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:10:00raw135,100원137,600원133,900원137,500원183,896
cmthx7vx4003e10gk14pdzlsxstock-5m012330:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vwz003d10gkf70zt3dy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:10:00raw449,500원450,500원447,000원448,500원6,121
cmthx7vwt003c10gkh6et9exostock-5m373220:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vwp003b10gkyourrhtx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:10:00raw372,500원374,000원371,000원374,000원3,275
cmthx7vwj003a10gka7odzb33stock-5m207940:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vwe003910gkxh1oycsq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:10:00raw1,509,000원1,510,000원1,504,000원1,507,000원611
cmthx7vw0003610gkc0pnukrvstock-5m105560:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vvv003510gkwnhtvwt41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:10:00raw171,500원171,800원171,000원171,400원31,416
cmthx7vvq003410gk5wauh9o5stock-5m000270:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vvl003310gk6kpghe5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:10:00raw131,600원131,800원130,900원131,100원10,944
cmthx7vvf003210gkwyga090gstock-5m005490:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vvb003110gkflndunst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:10:00raw340,000원341,000원337,500원340,500원8,063
cmthx7vv5003010gkqbn5v5lkstock-5m068270:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vv1002z10gk9pt5ru801
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 09:10:00raw189,800원190,500원189,100원190,400원8,558
cmthx7vuu002y10gktodg037ustock-5m051910:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vuq002x10gkwwk5aih91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 09:10:00raw285,500원288,000원282,000원287,500원10,207
cmthx7vuk002w10gk82r2abawstock-5m006400:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vug002v10gk02e65hf51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 09:10:00raw574,000원576,000원568,000원576,000원11,012
cmthx7vua002u10gkde3xuvzostock-5m035720:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vu5002t10gkfe2qd7ao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 09:10:00raw36,750원36,850원36,550원36,850원42,758
cmthx7vtr002q10gkbmhxfrdestock-5m035420:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vtn002p10gkzvxsaybb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 09:10:00raw216,250원216,500원214,500원216,500원18,666
cmthx7vth002o10gkhmyat9vistock-5m066570:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vtd002n10gkfzcaeil31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 09:10:00raw206,500원207,250원205,000원207,000원28,805
cmthx7vt7002m10gkmlh8f2cvstock-5m005380:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vt3002l10gkmmrnbyt51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 09:10:00raw400,500원400,500원398,000원399,000원12,231
cmthx7vsw002k10gkeskth83tstock-5m000660:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vss002j10gkx8991sf51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 09:10:00raw1,670,000원1,670,000원1,652,000원1,654,000원58,618
cmthx7vsk002i10gky779pd9mstock-5m005930:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:172026-09-01 09:20:17cmthx7vsf002h10gkn0raaaj91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 09:10:00raw257,000원257,000원254,000원254,250원325,905
cmthxebpx004i10gkkut3qjvsstock-5m055550:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebpt004h10gkwpi81hsk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:10:00raw110,900원111,000원110,100원110,400원28,573
cmthx7vz3003s10gkombvjs9cstock-5m017670:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vyz003r10gklk997am21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 09:10:00raw94,200원94,300원93,500원93,800원19,994
cmthx7vyt003q10gkv5vmd9hkstock-5m030200:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vyo003p10gkw6rhh9yz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 09:10:00raw53,600원53,700원53,500원53,600원3,905
cmthx7vyi003o10gkqvtyhlkkstock-5m015760:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vye003n10gk1fahd3hk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 09:10:00raw31,900원32,000원31,900원31,900원18,457
62,958건 중 31,151–31,200← 이전624 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬