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
cmtl48udm02ik10f9py27hpmfstock-5m030200:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48udi02ij10f9g6layll11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:50:00raw53,600원53,700원53,400원53,500원2,589
cmtl48udc02ii10f9qw1o0ieystock-5m015760:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ud802ih10f9j5jkzu7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:50:00raw32,500원32,600원32,400원32,450원41,288
cmtl48ud202ig10f9gzv7lylfstock-5m003550:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucz02if10f9klso82tn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:50:00raw118,900원119,700원118,900원119,200원2,878
cmtl48ucs02ie10f9ccbs3pmystock-5m034730:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uco02id10f968rkaxj01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:50:00raw543,000원546,000원543,000원543,000원1,757
cmtl48u8b02hq10f9eprq9boastock-5m035420:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u8702hp10f9ngaduflz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:50:00raw207,000원207,500원206,500원206,500원4,222
cmtl4f8xc02je10f93eobvs8estock-5m012330:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8x702jd10f9e7a9oowx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:50:00raw421,500원422,000원421,000원421,500원3,020
cmtl48u8p02hs10f95mccfrmystock-5m035720:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u8h02hr10f9e2cfmcc11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:50:00raw35,150원35,200원35,100원35,150원7,564
cmtl48u9h02hu10f9u8su7xxkstock-5m006400:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u9702ht10f9rdx5a4zp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:50:00raw540,000원542,000원537,000원539,000원6,893
cmtl48uby02i810f9v0fun51rstock-5m373220:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ubu02i710f9zjl8pi271
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:50:00raw366,500원367,000원365,500원366,000원9,259
cmtl48uc702ia10f9rns8h3qtstock-5m096770:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uc302i910f9fhmhfzx41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:50:00raw130,900원131,000원130,600원131,000원10,145
cmtl48u8002ho10f9w28bqsh7stock-5m066570:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7w02hn10f9wvtap3df1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:50:00raw200,500원201,000원199,850원200,250원7,707
cmtl48ubd02i410f9557a5bcxstock-5m055550:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ub902i310f99asdxbwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:50:00raw114,000원114,200원113,800원114,000원26,141
cmtl48uci02ic10f9szbe1wetstock-5m028260:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ucd02ib10f98ok3n4f61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:50:00raw377,000원378,500원375,500원377,500원6,747
cmtl48uau02i010f9x9jjj4sjstock-5m005490:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uaq02hz10f9v3y18gct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:50:00raw342,500원343,500원341,500원342,500원8,518
cmtl48ubo02i610f96takag40stock-5m207940:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48ubk02i510f95tefo27c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:50:00raw1,463,000원1,466,000원1,461,000원1,461,000원421
cmtl48ual02hy10f9gpbd52dhstock-5m068270:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48uah02hx10f983bz2uu21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:50:00raw186,900원187,000원186,500원186,800원5,580
cmtl48ua802hw10f9fm3jbb3jstock-5m051910:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u9z02hv10f9c202j2nh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:50:00raw288,500원289,500원288,000원288,500원8,468
cmtl48u7502hi10f9wq610zbrstock-5m005930:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u6t02hh10f9t8o07gog1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:50:00raw250,000원250,500원249,000원249,750원227,014
cmtl48u7f02hk10f99ov1vlk4stock-5m000660:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7c02hj10f9rwbidsdh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:50:00raw1,602,000원1,604,500원1,598,000원1,600,000원41,669
cmtl48u7q02hm10f9t9u20ujsstock-5m005380:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:00:182026-09-03 15:00:18cmtl48u7m02hl10f990df78qt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:50:00raw383,000원384,000원383,000원383,000원4,542
cmtl4f8vx02j410f9l4r4t2z5stock-5m000270:20260903:14502026-09-03 14:50:00instantevent2026-09-03 15:05:172026-09-03 15:05:17cmtl4f8vt02j310f9zppg27fw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:50:00raw126,900원127,200원126,900원127,100원14,044
cmtl42ec302gu10f9rq0f1lh4stock-5m105560:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebz02gt10f9yh49tj3i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:45:00raw176,400원177,300원176,200원177,200원14,297
cmtl42ebt02gs10f9znacwctqstock-5m000270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebo02gr10f9jceo6s1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:45:00raw126,600원127,000원126,200원126,900원7,756
cmtl42ebi02gq10f9bx7t3ilystock-5m005490:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ebe02gp10f9bu80y9jd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:45:00raw340,000원343,000원339,500원343,000원7,157
cmtl42eb902go10f9asiysikistock-5m068270:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eb502gn10f9uk36ac101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:45:00raw186,500원186,900원185,800원186,900원5,136
cmtl42ean02gk10f9a65xce8estock-5m051910:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eag02gj10f9yfv85ixx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:45:00raw286,500원288,500원285,500원288,500원6,468
cmtl42ea602gi10f9rxlz3st4stock-5m006400:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ea002gh10f9xz9694ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:45:00raw536,500원541,000원533,000원541,000원5,861
cmtl42e9o02gg10f9peolqtltstock-5m035720:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e9g02gf10f9k3217aiw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:45:00raw35,050원35,200원34,900원35,150원20,242
cmtl42e9102ge10f9obpanmp7stock-5m035420:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e8u02gd10f9fs0hccty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:45:00raw206,500원207,000원205,000원206,500원11,908
cmtl42e8g02gc10f9vz667h7astock-5m066570:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e8702gb10f97e8tg3qf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:45:00raw198,900원200,500원198,300원200,000원8,636
cmtl42e7p02ga10f9lrwbptplstock-5m005380:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e7g02g910f9w8rr46b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:45:00raw381,500원383,500원380,500원383,500원5,688
cmtl42e6y02g810f9fdlm7lqrstock-5m000660:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e6o02g710f935s4um3o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:45:00raw1,590,000원1,603,000원1,585,000원1,603,000원47,173
cmtl42e6402g610f91hp5zlu2stock-5m005930:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42e5u02g510f9po32ds101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:45:00raw248,500원250,000원247,250원249,750원200,781
cmtl42ef102hg10f905sgpkz6stock-5m017670:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eex02hf10f99746hm131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:45:00raw88,200원88,600원88,000원88,600원21,487
cmtl42ees02he10f9kvxfwy5ystock-5m030200:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:182026-09-03 14:55:18cmtl42eeo02hd10f9iqgwveqs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:45:00raw53,400원53,600원53,200원53,500원2,058
cmtl42eei02hc10f9js744i5fstock-5m015760:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42eef02hb10f9u6uofse61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:45:00raw32,450원32,500원32,250원32,500원28,878
cmtl42ee902ha10f9hwkwfuj7stock-5m003550:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ee502h910f9cc1gzm151
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:45:00raw118,300원119,300원118,000원118,900원4,590
cmtl42ee002h810f9kj2ryffostock-5m034730:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edw02h710f94b02m1kj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:45:00raw541,000원544,000원539,000원543,000원1,319
cmtl42edq02h610f9v1615888stock-5m028260:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edm02h510f983q0vzc61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:45:00raw376,000원377,500원372,000원376,500원11,877
cmtl42edh02h410f9x32ml384stock-5m096770:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42edd02h310f9adycoky51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:45:00raw130,100원130,900원129,800원130,900원8,361
cmtl42ed702h210f99d4v5xlrstock-5m012330:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ed302h110f9knnsob0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:45:00raw419,500원422,000원419,000원421,500원3,959
cmtl42ecx02h010f9n75mdvofstock-5m373220:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ect02gz10f9frtwteoz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:45:00raw363,500원366,500원362,500원366,000원7,884
cmtl42ecn02gy10f9hk8dyf13stock-5m207940:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ecj02gx10f9qgi06zev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:45:00raw1,459,000원1,464,000원1,456,000원1,463,000원992
cmtl42ecd02gw10f956lzae27stock-5m055550:20260903:14452026-09-03 14:45:00instantevent2026-09-03 14:55:172026-09-03 14:55:17cmtl42ec902gv10f9xejea5k61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:45:00raw113,600원114,000원113,500원114,000원16,353
cmtl3vyev02ew10f9r2k4hfg6stock-5m005930:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyep02ev10f9b1xwylw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:40:00raw248,000원249,000원247,000원248,250원236,542
cmtl3vyk102fw10f9ynl23tnvstock-5m034730:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjx02fv10f9du1wmvwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:40:00raw539,000원542,000원538,000원541,000원1,416
cmtl3vyjr02fu10f9vd59t3i9stock-5m028260:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjn02ft10f950qdk07r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:40:00raw379,000원379,500원375,500원376,500원7,018
cmtl3vyjh02fs10f90069h4ebstock-5m096770:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyjd02fr10f9jju3qg8h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:40:00raw129,700원130,200원129,300원130,200원11,595
cmtl3vyj602fq10f95x1rkk1lstock-5m012330:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyj202fp10f99xs9chsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:40:00raw419,000원420,500원418,000원419,500원6,260
cmtl3vykq02g010f9z7dbhx1nstock-5m015760:20260903:14402026-09-03 14:40:00instantevent2026-09-03 14:50:172026-09-03 14:50:17cmtl3vyki02fz10f9vlytetna1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:40:00raw32,350원32,500원32,300원32,400원29,320
61,120건 중 24,101–24,150← 이전483 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬