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
cmtl2tdq6027g10f9yx06oiylstock-5m035420:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdq2027f10f9cux2u9at1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:10:00raw206,000원207,000원205,500원205,500원18,887
cmtl2tdpw027e10f9e6ydifp2stock-5m066570:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdps027d10f934y7p02g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:10:00raw201,000원201,000원199,150원199,600원21,762
cmtl2tdpl027c10f9wkqegfl1stock-5m005380:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdph027b10f93lb2r9jb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:10:00raw382,500원384,000원380,500원381,000원10,668
cmtl2tdpb027a10f9umwyvkccstock-5m000660:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdp6027910f95e0u97711
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:10:00raw1,613,000원1,614,000원1,595,000원1,600,000원96,041
cmtl2tdoz027810f97y0vs1jjstock-5m005930:20260903:14102026-09-03 14:10:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdot027710f9xf65kjh91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:10:00raw250,500원251,000원248,000원248,750원576,084
cmtl2myrv026c10f9kglaz0mhstock-5m006400:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myrr026b10f9a1lroiao1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:05:00raw540,000원542,000원536,500원537,000원6,951
cmtl2mys4026e10f9zm66d0zystock-5m051910:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mys1026d10f975cedtvk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:05:00raw287,500원287,500원286,000원286,500원3,246
cmtl2myse026g10f9zvf8wltsstock-5m068270:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mysa026f10f9h5f58xli1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:05:00raw188,100원188,200원187,700원187,700원3,668
cmtl2mysn026i10f9ibaidhekstock-5m005490:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mysj026h10f96of2mg4i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:05:00raw343,500원344,000원341,000원341,500원2,909
cmtl2mysx026k10f9h2eos84dstock-5m000270:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mysu026j10f9oq4a7kz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:05:00raw127,800원127,900원127,500원127,600원9,793
cmtl2myt7026m10f98k32qvlsstock-5m105560:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myt3026l10f9wd7btour1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:05:00raw179,600원179,700원178,600원178,900원17,904
cmtl2myth026o10f98rq9ghvwstock-5m055550:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mytd026n10f9op5c2qia1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:05:00raw114,700원114,700원114,300원114,400원18,913
cmtl2mytq026q10f9uoukpeywstock-5m207940:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mytm026p10f9vl5macf51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:05:00raw1,471,000원1,472,000원1,469,000원1,470,000원607
cmtl2myu1026s10f9dedcxz14stock-5m373220:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mytx026r10f9opez4wet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:05:00raw365,000원366,000원363,500원364,000원5,327
cmtl2myvf027210f9a153vgecstock-5m015760:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myvb027110f9icqvei8s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:05:00raw32,850원32,900원32,700원32,750원28,951
cmtl2myv6027010f9jzyi0kdmstock-5m034730:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myv2026z10f9mfmavrwh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:05:00raw544,000원544,000원541,000원542,000원1,752
cmtl2myuv026y10f9dx8p0p2nstock-5m028260:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myur026x10f9pp31w5hq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:05:00raw382,500원383,000원379,000원380,000원3,044
cmtl2myvz027610f911m1piomstock-5m017670:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myvu027510f9yyz63c5j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:05:00raw89,000원89,100원88,700원88,700원21,782
cmtl2myua026u10f9hv1wa37xstock-5m012330:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myu6026t10f9xxqsxe7m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:05:00raw423,500원424,500원422,000원422,000원5,875
cmtl2myvp027410f96aaejrebstock-5m030200:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myvl027310f984r2qiv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:05:00raw53,700원53,700원53,500원53,600원1,078
cmtl2myul026w10f9m3f2gg26stock-5m096770:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myug026v10f9tiy7e0lv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:05:00raw131,400원131,400원130,800원131,000원7,051
cmtl2tdu5028810f959ksseivstock-5m003550:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:20:172026-09-03 14:20:17cmtl2tdu1028710f9sl5n9c2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:05:00raw119,100원119,300원118,300원118,500원2,750
cmtl2myq0026010f9t3r0yo4cstock-5m005930:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2mypv025z10f9qvjr6syb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 14:05:00raw251,250원252,000원250,500원250,750원194,963
cmtl2myqa026210f9hnvx76smstock-5m000660:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myq6026110f9cmf1flad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:05:00raw1,622,000원1,622,000원1,610,000원1,613,000원49,242
cmtl2myqk026410f9dhs1oh4hstock-5m005380:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myqg026310f9523hmqyo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:05:00raw384,000원385,000원382,500원382,500원6,171
cmtl2myqt026610f94tf8opcsstock-5m066570:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myqq026510f9khgn5ik21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:05:00raw201,750원201,750원200,500원201,000원6,060
cmtl2myra026810f9wgazuapjstock-5m035420:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myqz026710f9cbb5k4911
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:05:00raw207,500원208,000원206,000원206,500원26,788
cmtl2myrl026a10f92qg5bl12stock-5m035720:20260903:14052026-09-03 14:05:00instantevent2026-09-03 14:15:182026-09-03 14:15:18cmtl2myrh026910f9afvsu1ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:05:00raw35,550원35,550원35,400원35,425원18,968
cmtl2gj63025i10f9zas3fujfstock-5m012330:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj5w025h10f9udkaywfz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 14:00:00raw424,500원425,500원424,000원424,000원3,285
cmtl2gj8o025y10f9i2ah6qecstock-5m017670:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj8k025x10f9elijbr271
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 14:00:00raw89,100원89,200원89,000원89,000원18,267
cmtl2gj8f025w10f94b00ih0gstock-5m030200:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj8b025v10f94kl98bv51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 14:00:00raw53,700원53,700원53,600원53,600원921
cmtl2gj86025u10f96wq42x2wstock-5m015760:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj83025t10f906y2mrz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 14:00:00raw32,850원32,900원32,800원32,850원15,002
cmtl2gj7j025q10f9w2uhct7bstock-5m003550:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj7b025p10f9jtvm17ds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 14:00:00raw119,100원119,500원118,600원119,100원3,788
cmtl2gj75025o10f93fzml4r6stock-5m034730:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj71025n10f995smy3051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 14:00:00raw546,000원546,000원543,000원543,000원1,028
cmtl2gj6v025m10f904nfhkwfstock-5m028260:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj6r025l10f95bkj5c931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 14:00:00raw384,000원384,500원382,000원382,000원3,646
cmtl2gj6l025k10f9t1svadgmstock-5m096770:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj6g025j10f9ycy4hvvz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 14:00:00raw131,700원131,900원131,200원131,400원5,630
cmtl2gj5i025g10f99q9rrgy4stock-5m373220:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj5b025f10f933f148fy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 14:00:00raw367,500원368,000원365,500원365,500원4,816
cmtl2gj4y025e10f9d1wct93sstock-5m207940:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj4r025d10f93mavalg11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 14:00:00raw1,472,000원1,475,000원1,471,000원1,471,000원294
cmtl2gj4a025c10f9ar4n6ak0stock-5m055550:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj3z025b10f9oxw56c3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 14:00:00raw114,700원114,800원114,600원114,700원18,187
cmtl2gj3g025a10f9wxf6byzhstock-5m105560:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:182026-09-03 14:10:18cmtl2gj36025910f9b6jv3sx41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 14:00:00raw179,600원179,800원179,400원179,600원9,636
cmtl2gj2q025810f9o0az8lthstock-5m000270:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:18cmtl2gj2n025710f9m3r8bww41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 14:00:00raw128,100원128,100원127,800원127,800원5,604
cmtl2gj2h025610f9308s6ymvstock-5m005490:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj2d025510f9uzfot5d11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 14:00:00raw343,500원344,500원343,000원343,000원3,006
cmtl2gj27025410f90obs6xg0stock-5m068270:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj23025310f9jdtpf5dz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 14:00:00raw188,200원188,500원188,000원188,000원3,099
cmtl2gj1x025210f9wfxv382pstock-5m051910:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1t025110f9j0gc22b21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 14:00:00raw289,000원289,500원287,000원287,250원2,538
cmtl2gj1o025010f9tyussn5istock-5m006400:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1k024z10f9xxqcfapt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 14:00:00raw540,000원543,000원540,000원541,000원2,930
cmtl2gj1e024y10f9nzbagb40stock-5m035720:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj1a024x10f9bem3l69r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 14:00:00raw35,575원35,625원35,500원35,550원22,790
cmtl2gj14024w10f98j0xi91vstock-5m035420:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj10024v10f9y5o383ou1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 14:00:00raw207,500원208,000원207,500원207,750원1,326
cmtl2gj0t024u10f9exutrq1mstock-5m066570:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj0p024t10f9bl9wxp8a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 14:00:00raw201,500원202,000원201,500원202,000원3,468
cmtl2gj0j024s10f9if610tzmstock-5m005380:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj0f024r10f9z99nb0b61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 14:00:00raw385,000원386,000원384,000원384,000원5,034
cmtl2gj09024q10f9vvf1yvgastock-5m000660:20260903:14002026-09-03 14:00:00instantevent2026-09-03 14:10:172026-09-03 14:10:17cmtl2gj05024p10f9ok275p9e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 14:00:00raw1,625,000원1,627,000원1,621,000원1,622,000원18,537
61,120건 중 24,301–24,350← 이전487 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬