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
cmtkzlnnr01la10f9u53skz9istock-5m015760:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnnl01l910f9b1hsha2u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:40:00raw32,850원32,900원32,700원32,775원19,671
cmtkzlnna01l810f9b8vcs6zzstock-5m034730:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnn401l710f9c86270tu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:40:00raw547,000원548,000원546,000원547,000원363
cmtkzlnmt01l610f941k442wgstock-5m028260:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnmo01l510f928cwpnhg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:40:00raw379,500원381,000원378,500원380,000원2,862
cmtkzlnmf01l410f9uwtgt8grstock-5m096770:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnmb01l310f9l20nbton1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:40:00raw133,450원133,700원133,400원133,600원4,508
cmtkzlnm301l210f9tsze3ksmstock-5m012330:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnly01l110f94mrilm071
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:40:00raw423,500원424,500원423,500원424,000원2,460
cmtkzlnlp01l010f9hl1a0if8stock-5m373220:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnll01kz10f91tup90aw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:40:00raw362,500원363,000원362,000원362,000원1,405
cmtkzlnl501kw10f9qoog4rc8stock-5m207940:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnl101kv10f936qp1e2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:40:00raw1,481,000원1,483,000원1,481,000원1,481,000원90
cmtkzlngh01k810f9436omjhdstock-5m005930:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlng501k710f9fbflp12h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:40:00raw253,000원254,000원253,000원253,500원47,873
cmtkzlnhb01ka10f9r8hfl3fmstock-5m000660:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnh101k910f9kxhqknhu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:40:00raw1,632,500원1,636,000원1,631,000원1,632,000원10,769
cmtkzlnhy01kc10f9umcat3agstock-5m005380:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnhs01kb10f9gf5wy0qv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:40:00raw385,000원385,500원385,000원385,000원1,533
cmtkzlnib01ke10f9pjzk6o8ustock-5m066570:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlni601kd10f9hctg6y2r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:40:00raw202,250원202,500원202,000원202,000원525
cmtkzlnil01kg10f9eottoq9jstock-5m035420:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnii01kf10f9r4ckw0ks1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:40:00raw208,500원209,500원208,500원209,000원2,725
cmtkzlniw01ki10f9jjs3ou7pstock-5m035720:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnis01kh10f97s6uwgpq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:40:00raw35,825원35,850원35,800원35,800원1,619
cmtkzlnj801kk10f9ls5s7nlsstock-5m006400:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnj301kj10f9yoqwy5ky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:40:00raw540,000원542,000원539,000원540,500원3,823
cmtkzlnjj01km10f9ur7x836estock-5m068270:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnjf01kl10f9kdwsa1u81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:40:00raw188,500원188,800원188,400원188,500원2,134
cmtkzlnju01ko10f9jw14l9xjstock-5m005490:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnjq01kn10f9wl3qc0l11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:40:00raw339,000원340,500원339,000원339,500원1,332
cmtkzlnku01ku10f9eqgzcaxostock-5m055550:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnkq01kt10f9h5j8shew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:40:00raw114,700원114,800원114,500원114,800원23,921
cmtkzlnki01ks10f906ccq3iestock-5m105560:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnkd01kr10f9c1cg82wf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:40:00raw179,200원179,300원179,100원179,300원9,608
cmtkzlnk501kq10f9rgxla9onstock-5m000270:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnk101kp10f907t5jy7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:40:00raw128,000원128,100원127,900원128,100원4,086
cmtkzf8qk01jg10f98e1hanscstock-5m068270:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8qg01jf10f9n1y97lfo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:35:00raw188,700원188,900원188,400원188,500원2,790
cmtkzf8q801je10f9d17c2nj3stock-5m051910:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8q201jd10f9k2p4csmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:35:00raw286,000원286,000원284,500원285,000원1,459
cmtkzf8ub01k610f9bxhcytpfstock-5m017670:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8u601k510f9cmtrl1ck1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:35:00raw89,700원89,800원89,700원89,700원4,755
cmtkzf8u001k410f97tmh5wocstock-5m030200:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8tx01k310f91dvqai7l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:35:00raw54,100원54,100원54,000원54,100원239
cmtkzf8tq01k210f98rve1pakstock-5m015760:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8tm01k110f9neisbpvd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:35:00raw32,725원32,900원32,700원32,900원54,939
cmtkzf8nc01j010f9m4fia2gmstock-5m005930:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:182026-09-03 12:45:18cmtkzf8n701iz10f9jbroitx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:35:00raw253,500원254,000원253,000원253,500원59,870
cmtkzf8no01j210f9dcerfxdnstock-5m000660:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:182026-09-03 12:45:18cmtkzf8nk01j110f94w7j9sfc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:35:00raw1,634,000원1,635,000원1,632,000원1,633,000원11,801
cmtkzf8o001j410f9c8edhbu5stock-5m005380:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8nv01j310f9llfmtst81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:35:00raw385,000원385,500원384,500원385,000원3,457
cmtkzf8of01j610f9jgvac9q7stock-5m066570:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8oa01j510f9d2k1uakq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:35:00raw202,250원202,500원201,500원202,000원1,916
cmtkzf8tg01k010f9yg5s62n7stock-5m003550:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8tc01jz10f9p5vbkn0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:35:00raw119,650원119,700원119,600원119,600원732
cmtkzf8t501jy10f9wq591ldustock-5m034730:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8t201jx10f9vnnorgdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:35:00raw546,000원548,000원545,000원547,000원436
cmtkzf8ot01j810f963zlfozbstock-5m035420:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8op01j710f974msf6p61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:35:00raw208,500원209,000원208,500원208,500원2,051
cmtkzf8pr01jc10f90xbt4epmstock-5m006400:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8pl01jb10f9yg5xzdf71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:35:00raw542,000원543,000원540,000원541,000원2,565
cmtkzf8pa01ja10f9e3mzz6g0stock-5m035720:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8p401j910f9v2s3x3a01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:35:00raw35,800원35,850원35,800원35,800원3,014
cmtkzf8s101jq10f9zc1lnmqcstock-5m207940:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rx01jp10f9m0q5kntw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:35:00raw1,480,000원1,484,000원1,480,000원1,481,000원202
cmtkzlnlf01ky10f9npiylfg7stock-5m373220:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnlb01kx10f94s0ey4tt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:35:00raw362,000원362,500원361,000원362,000원1,665
cmtkzf8sv01jw10f9ipoq3jwustock-5m028260:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8sr01jv10f9oi1sigl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:35:00raw378,000원380,000원377,500원379,500원2,706
cmtkzf8sl01ju10f9hoaorg03stock-5m096770:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8sh01jt10f94i7y0wn91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:35:00raw133,300원133,500원133,200원133,500원2,878
cmtkzf8sb01js10f94o7qa29mstock-5m012330:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8s701jr10f9xlqumcwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:35:00raw423,500원424,000원423,500원423,500원1,378
cmtkzf8rq01jo10f9z353459gstock-5m055550:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rl01jn10f9xbtfumzv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:35:00raw114,600원115,000원114,600원114,700원12,391
cmtkzf8rf01jm10f94kuhf951stock-5m105560:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rb01jl10f9e5ujmopi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:35:00raw178,900원179,200원178,800원179,100원11,492
cmtkzf8r501jk10f9edufkyi9stock-5m000270:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8r101jj10f9qxsjiru21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:35:00raw127,900원128,100원127,800원128,000원7,584
cmtkzf8qv01ji10f9qvekxtlkstock-5m005490:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8qq01jh10f9dv4lc1oi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:35:00raw340,000원340,000원339,000원339,500원1,371
cmtkz8tjc01im10f9cz4krnr8stock-5m096770:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tj801il10f9uw38ad7o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:30:00raw133,300원133,600원133,200원133,300원3,658
cmtkz8tkz01iy10f9ew53vi8astock-5m017670:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkw01ix10f9dzb0rht51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:30:00raw89,700원89,800원89,600원89,700원5,620
cmtkz8tkq01iw10f9i59lfg4nstock-5m030200:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkn01iv10f9gnnzouln1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:30:00raw54,100원54,100원54,000원54,100원597
cmtkz8tkh01iu10f9xoqqz4dpstock-5m015760:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkd01it10f9k8pylx031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:30:00raw32,700원32,750원32,700원32,725원8,775
cmtkz8tk601is10f9f5p1zl9vstock-5m003550:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tk201ir10f9q12vg6ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:30:00raw119,500원119,700원119,500원119,700원4,451
cmtkz8tjw01iq10f9mt7uthjystock-5m034730:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tjs01ip10f9au382clr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:30:00raw547,000원547,000원545,000원545,000원664
cmtkz8tjm01io10f923dmirphstock-5m028260:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tji01in10f9oizjpe6n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:30:00raw377,000원378,500원377,000원378,000원3,171
cmtkz8tj001ik10f90wllf2l5stock-5m012330:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tix01ij10f9nzi17bjo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:30:00raw424,000원424,500원423,500원423,500원1,382
61,120건 중 24,701–24,750← 이전495 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬