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
cmtl5o9li02sm10f9u8f88u5ustock-5m003550:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:40:172026-09-03 15:40:17cmtl5o9le02sl10f9l2k9zcmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:25:00raw118,300원118,300원118,300원118,300원0
cmtl5hugk02qw10f9e4lokfofstock-5m105560:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hugf02qv10f9chkr029e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:25:00raw177,800원177,800원177,800원177,800원0
cmtl5hug702qu10f9t2lloxsvstock-5m000270:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hufy02qt10f9cx6pwpgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:25:00raw127,300원127,300원127,300원127,300원0
cmtl5hufr02qs10f9w0iobh09stock-5m005490:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hufn02qr10f9lc3vt6ly1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:25:00raw341,500원341,500원341,500원341,500원0
cmtl5hufe02qq10f9w3a8r6acstock-5m068270:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5huf902qp10f9ta36ak171
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:25:00raw187,200원187,200원187,200원187,200원0
cmtl5hucx02qc10f90txyba20stock-5m005930:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hucm02qb10f9u5w66mio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:25:00raw250,000원250,000원250,000원250,000원0
cmtl5huda02qe10f9hpxr8ktmstock-5m000660:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hud402qd10f9czcwhl481
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:25:00raw1,601,000원1,601,000원1,601,000원1,601,000원0
cmtl5hudm02qg10f9mn2568cgstock-5m005380:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hudh02qf10f9e4ba3qgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:25:00raw383,000원383,000원383,000원383,000원0
cmtl5hue002qi10f9r575arw6stock-5m066570:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hudu02qh10f9n9xrg8p81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:25:00raw199,900원199,900원199,900원199,900원0
cmtl5hueo02qm10f9b6x9x6ddstock-5m035720:20260903:15252026-09-03 15:25:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5huej02ql10f99187ldxy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:25:00raw35,250원35,250원35,250원35,250원0
cmtl5besn02q010f9s07ox3u4stock-5m096770:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5besj02pz10f96n97lggd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:20:00raw130,800원130,800원130,800원130,800원0
cmtl5bes502pw10f9dfv7pbk2stock-5m012330:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5bes102pv10f9pschc2su1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 15:20:00raw423,000원423,000원423,000원423,000원0
cmtl5berw02pu10f9aci82309stock-5m373220:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5bers02pt10f9xpcgrmm01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 15:20:00raw366,000원366,000원366,000원366,000원0
cmtl5berm02ps10f9ykvf8lmestock-5m207940:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beri02pr10f9sqge1uap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:20:00raw1,463,000원1,463,000원1,463,000원1,463,000원0
cmtl5berc02pq10f9c5yimybbstock-5m105560:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5ber802pp10f99v4j3fzx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:20:00raw177,800원177,800원177,800원177,800원0
cmtl5ber202po10f9ov20ly7nstock-5m000270:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beqz02pn10f9kp8787jy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:20:00raw127,600원127,600원127,600원127,600원0
cmtl5beqt02pm10f9e9vcrjt1stock-5m005490:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beqq02pl10f9hvawfy9p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:20:00raw341,500원341,500원341,500원341,500원0
cmtl5beqk02pk10f9xns0cf34stock-5m068270:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beqg02pj10f9xpcq7o741
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:20:00raw187,200원187,200원187,200원187,200원0
cmtl5beqa02pi10f9cc6ykrjpstock-5m051910:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beq602ph10f9pojafh531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:20:00raw288,000원288,000원288,000원288,000원0
cmtl5beq002pg10f98lijbvo3stock-5m006400:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5bepw02pf10f9jnzqh9oa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:20:00raw539,000원539,000원539,000원539,000원0
cmtl5bepq02pe10f9000j5alostock-5m035720:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5bepn02pd10f93nmcho5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:20:00raw35,350원35,350원35,350원35,350원0
cmtl5bepg02pc10f9cwx66g6tstock-5m035420:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5bepd02pb10f9b4lrrvag1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:20:00raw207,000원207,000원207,000원207,000원0
cmtl5hugx02qy10f9yuhdtk75stock-5m055550:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hugr02qx10f9l633n7be1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:20:00raw114,700원114,700원114,700원114,700원0
cmtl5bep702pa10f956bleuxlstock-5m066570:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5bep302p910f9vyjhir2c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:20:00raw200,000원200,000원200,000원200,000원0
cmtl5beox02p810f98cqgk0k9stock-5m005380:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beot02p710f9jcxy0crz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:20:00raw383,000원383,000원383,000원383,000원0
cmtl5beom02p610f91essmf06stock-5m000660:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5beog02p510f91wcmpl2p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:20:00raw1,603,000원1,603,000원1,603,000원1,603,000원0
cmtl5beo502p410f9hyoqneykstock-5m005930:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:172026-09-03 15:30:17cmtl5benl02p310f9adskbjvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:20:00raw250,250원250,250원250,250원250,250원0
cmtl5hukj02ri10f9e3oj4zoastock-5m017670:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:35:182026-09-03 15:35:18cmtl5hukd02rh10f9j4fqdtd71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:20:00raw88,900원88,900원88,900원88,900원0
cmtl5betq02q810f98dok4wicstock-5m015760:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5betm02q710f918f7q2f31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 15:20:00raw32,450원32,450원32,450원32,450원0
cmtl5beu002qa10f9j0xptrl9stock-5m030200:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5betw02q910f9yw79vco81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:20:00raw53,700원53,700원53,700원53,700원0
cmtl5beth02q610f9u80a301gstock-5m003550:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5betd02q510f9j1pmdz5t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 15:20:00raw118,000원118,000원118,000원118,000원0
cmtl5bet702q410f964uy62wwstock-5m034730:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5bet302q310f9669uimo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 15:20:00raw546,000원546,000원546,000원546,000원0
cmtl5besx02q210f9uzj061l1stock-5m028260:20260903:15202026-09-03 15:20:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5best02q110f97l9y243r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 15:20:00raw370,500원370,500원370,500원370,500원0
cmtl54yxa02nw10f9awzh8iikstock-5m000660:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yx702nv10f9m38v0fqt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 15:15:00raw1,600,000원1,606,000원1,599,000원1,603,000원32,028
cmtl54z3602p210f9xrncntefstock-5m017670:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z3202p110f9k7e7sy0s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 15:15:00raw88,700원89,000원88,700원89,000원14,021
cmtl54yx002nu10f95gx9daaostock-5m005930:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54ywv02nt10f9bhbavn5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 15:15:00raw250,000원251,000원250,000원250,250원151,548
cmtl54z2w02p010f9cx9sm5vsstock-5m030200:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z2s02oz10f9vq1j67651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 15:15:00raw53,700원53,800원53,600원53,700원3,077
cmtl54yxk02ny10f9x3aodfqqstock-5m005380:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yxg02nx10f9z8x2g8w21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 15:15:00raw383,000원384,000원382,500원383,000원4,963
cmtl5bese02py10f956z5mj1dstock-5m096770:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:30:182026-09-03 15:30:18cmtl5besa02px10f9hb4iujbj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 15:15:00raw130,650원131,400원130,600원130,800원8,363
cmtl54yxv02o010f9308f7jphstock-5m066570:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yxp02nz10f968rjdua01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 15:15:00raw200,000원201,000원200,000원200,000원11,556
cmtl54yyg02o410f9j5yt64aistock-5m035420:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyc02o310f9aawb666c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 15:15:00raw206,500원207,500원206,500원207,000원4,507
cmtl54yys02o610f91stmrm3nstock-5m035720:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyo02o510f9fk8vugxm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 15:15:00raw35,200원35,350원35,200원35,350원26,129
cmtl54yz202o810f9gfcyazsrstock-5m006400:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yyy02o710f9mcx5eyc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 15:15:00raw538,000원540,000원537,000원538,000원5,325
cmtl54yzb02oa10f9p2lhbhvkstock-5m051910:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yz702o910f9sgc9y1yh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 15:15:00raw287,000원288,500원286,500원287,500원5,330
cmtl54yzm02oc10f97404gpj5stock-5m068270:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yzi02ob10f9z0jj1xpi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 15:15:00raw186,700원187,300원186,700원187,200원4,196
cmtl54yzv02oe10f9z78tnav4stock-5m005490:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54yzs02od10f9gnpyc9uz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 15:15:00raw341,000원342,000원341,000원341,500원2,967
cmtl54z0402og10f9g9wey6yystock-5m000270:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0102of10f9dajmem7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 15:15:00raw127,300원127,600원127,300원127,600원5,296
cmtl54z0e02oi10f9ipeufjijstock-5m105560:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0a02oh10f9t73nza111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 15:15:00raw177,800원178,100원177,200원177,700원14,292
cmtl54z0o02ok10f97s1wjeptstock-5m055550:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0k02oj10f9mma89mtm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 15:15:00raw114,400원114,700원114,200원114,500원13,836
cmtl54z0y02om10f9jt9z11lgstock-5m207940:20260903:15152026-09-03 15:15:00instantevent2026-09-03 15:25:172026-09-03 15:25:17cmtl54z0u02ol10f9i31eoadd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 15:15:00raw1,466,000원1,468,000원1,462,000원1,463,000원1,244
61,120건 중 23,951–24,000← 이전480 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬