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
cmtl3j3yu02dk10f96rls62erstock-5m030200:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:182026-09-03 14:40:18cmtl3j3yq02dj10f9ofjzjihs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:30:00raw53,000원53,400원52,900원53,100원7,669
cmtl3j3yj02di10f9hkymcb81stock-5m015760:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3yg02dh10f95t9u44l21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:30:00raw32,200원32,300원32,200원32,250원27,095
cmtl3j3y902dg10f9t8o20ggbstock-5m003550:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3y502df10f94g2hear41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:30:00raw117,400원118,300원117,300원117,800원4,399
cmtl3j3xz02de10f9n37z3f6lstock-5m034730:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xv02dd10f9a2iovaw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:30:00raw534,000원538,000원534,000원536,000원1,822
cmtl3j3xo02dc10f9x9htfwzdstock-5m028260:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3xl02db10f9vrjhsxkk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:30:00raw374,000원377,500원373,500원377,000원6,331
cmtl3j3wt02d610f9zy8379v8stock-5m373220:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3wp02d510f9xafno48t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:30:00raw360,500원362,000원359,500원361,500원7,956
cmtl3j3x402d810f9vy6ti5jpstock-5m012330:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3x002d710f9b04sjbb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:30:00raw416,000원419,000원415,500원418,500원6,836
cmtl3j3u102cm10f9cu78l0nxstock-5m035720:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3tw02cl10f9svvxy1xp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:30:00raw34,900원34,950원34,850원34,925원21,038
cmtl3j3ri02cc10f9u5sfze1sstock-5m005930:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3r702cb10f95woz5lce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:30:00raw245,500원247,500원245,000원247,500원398,964
cmtl3j3sb02ce10f9tg1x03fqstock-5m000660:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3s202cd10f9whzdb2oc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:30:00raw1,576,000원1,589,000원1,573,000원1,589,000원98,128
cmtl3j3t402cg10f96xdu8qvpstock-5m005380:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3su02cf10f9yn6wxghg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:30:00raw378,000원380,000원378,000원379,000원6,749
cmtl3j3th02ci10f99s74i9yvstock-5m066570:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3td02ch10f96row2uqr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:30:00raw197,400원198,400원197,400원197,900원13,127
cmtl3j3tq02ck10f9b5inr0l1stock-5m035420:20260903:14302026-09-03 14:30:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3tm02cj10f9o7mxf59x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:30:00raw204,750원205,500원204,500원205,000원9,842
cmtl3co6v02by10f91znflk8sstock-5m096770:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6r02bx10f9pxe1kmfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:25:00raw129,500원129,700원128,800원129,400원14,050
cmtl3co7602c010f9k8vmnd8sstock-5m028260:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7202bz10f9pwgmf05c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:25:00raw373,000원374,500원370,000원374,000원8,416
cmtl3co7i02c210f94dydlxnbstock-5m034730:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7e02c110f9k61hg1d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:25:00raw536,000원536,000원531,000원534,000원3,492
cmtl3co7s02c410f9demqmdhsstock-5m003550:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7o02c310f9i0pyzl7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:25:00raw117,450원117,800원116,700원117,400원9,306
cmtl3co8302c610f9265eryahstock-5m015760:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co7y02c510f94jt77xxi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:25:00raw32,250원32,350원32,100원32,250원40,023
cmtl3co8c02c810f9vicqswg1stock-5m030200:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co8802c710f9tcgfnvzb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:25:00raw53,200원53,200원52,900원53,000원9,866
cmtl3co8m02ca10f9y2t5bxr2stock-5m017670:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co8i02c910f9oaar3jmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:25:00raw87,700원87,900원87,200원87,500원38,177
cmtl3co1q02b610f9hkmseh76stock-5m000660:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co1h02b510f969ro4jkz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:25:00raw1,575,000원1,577,000원1,558,000원1,577,000원123,070
cmtl3co0z02b410f9lanwwj85stock-5m005930:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co0u02b310f91md5wz9z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:25:00raw245,500원246,000원243,000원245,500원536,961
cmtl3j3ub02co10f9zzedey2pstock-5m006400:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:40:172026-09-03 14:40:17cmtl3j3u702cn10f9rbxmm2hn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:25:00raw528,000원532,000원525,000원530,000원9,307
cmtl3co5702bm10f93v1c3go9stock-5m000270:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5302bl10f9o7o6balg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:25:00raw125,650원125,900원125,100원125,700원20,785
cmtl3co4x02bk10f98kd474lystock-5m005490:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co4s02bj10f9p4mv690j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:25:00raw337,000원338,500원335,500원338,000원9,682
cmtl3co4l02bi10f9aqudd64istock-5m068270:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co4g02bh10f9baa5shtj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:25:00raw185,600원185,800원184,700원185,400원10,051
cmtl3co4902bg10f9zot0bcgdstock-5m051910:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co4602bf10f9o8rsqwh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:25:00raw284,500원285,000원282,000원284,500원8,133
cmtl3co3z02be10f9iq24omykstock-5m035720:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co3v02bd10f9itl7wozv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:25:00raw34,850원34,900원34,650원34,850원54,909
cmtl3co3p02bc10f9hkie25m4stock-5m035420:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co3k02bb10f90l1li73x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:25:00raw204,000원205,000원203,500원204,500원19,388
cmtl3co3802ba10f9rq15yqcdstock-5m066570:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co3102b910f93ez35rty1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:25:00raw197,200원197,400원195,100원197,300원22,520
cmtl3co2i02b810f97ta7nmrwstock-5m005380:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co2902b710f9xufhoizx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:25:00raw377,500원379,000원376,000원378,000원14,932
cmtl3co5h02bo10f9p7ektoo3stock-5m105560:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5d02bn10f95ti64tbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:25:00raw175,500원175,900원174,200원175,300원28,178
cmtl3co5r02bq10f92iezyvf6stock-5m055550:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5n02bp10f9tujl5ddr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:25:00raw113,000원113,200원112,600원113,000원30,271
cmtl3co6102bs10f9ea5z7m9pstock-5m207940:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co5x02br10f9jllu7eqk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:25:00raw1,457,000원1,458,000원1,451,000원1,454,000원861
cmtl3co6b02bu10f953n908qmstock-5m373220:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6702bt10f991o025ec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:25:00raw360,000원360,500원356,000원360,000원13,479
cmtl3co6l02bw10f96jwwothdstock-5m012330:20260903:14252026-09-03 14:25:00instantevent2026-09-03 14:35:172026-09-03 14:35:17cmtl3co6h02bv10f9eexkj6171
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:25:00raw416,000원417,000원414,000원416,000원8,979
cmtl36bd702ak10f983k35xiwstock-5m207940:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bd302aj10f9p0257gpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:20:00raw1,457,500원1,460,000원1,454,000원1,457,000원921
cmtl36bc102ac10f9qyic838kstock-5m005490:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bbx02ab10f97fojtroe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:20:00raw337,000원338,000원335,500원337,500원10,589
cmtl36bbn02aa10f94a14fo9astock-5m068270:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bbj02a910f9r2odb9x71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:20:00raw185,400원186,000원185,000원185,600원12,570
cmtl36bbc02a810f94bponnsvstock-5m051910:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:21cmtl36bb802a710f9eeff54mm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:20:00raw283,500원284,500원281,500원284,000원8,978
cmtl36bb102a610f9uy3xgq61stock-5m006400:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:202026-09-03 14:30:20cmtl36bax02a510f9go2muh0m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:20:00raw528,000원530,000원525,000원528,000원13,985
cmtl36bcc02ae10f99etweyi3stock-5m000270:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bc702ad10f9sy1ijcur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:20:00raw126,000원126,100원125,300원125,700원18,988
cmtl36bcm02ag10f97evt8lkbstock-5m105560:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bci02af10f9wksi41s41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:20:00raw176,000원176,400원174,900원175,500원39,008
cmtl36bcw02ai10f98urpc1glstock-5m055550:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bcs02ah10f9ly8iev3s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:20:00raw113,100원113,300원112,700원113,000원32,955
cmtl36bdh02am10f9rzp9f4dostock-5m373220:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdd02al10f9wbg4cinn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:20:00raw361,500원362,000원358,000원360,000원12,381
cmtl36bdr02ao10f9yxldt30pstock-5m012330:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdn02an10f9k5n7d7301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:20:00raw416,000원418,000원415,000원416,000원10,431
cmtl36be002aq10f9d6cwf6yzstock-5m096770:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36bdw02ap10f9oq78fiuu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:20:00raw129,200원129,900원128,800원129,500원21,218
cmtl36bea02as10f9pph2o3nwstock-5m028260:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36be602ar10f9p5hhe7te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:20:00raw373,000원375,000원371,000원373,000원15,369
cmtl36bek02au10f9723v6hristock-5m034730:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beg02at10f9k1rmwuza1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:20:00raw534,000원539,000원533,000원535,000원7,871
cmtl36beu02aw10f94ye4orn4stock-5m003550:20260903:14202026-09-03 14:20:00instantevent2026-09-03 14:30:212026-09-03 14:30:21cmtl36beq02av10f9zw4xkluy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:20:00raw117,500원117,900원117,100원117,500원7,709
61,120건 중 24,201–24,250← 이전485 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬