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
cmtkxtci0017y10f9jkqpnemhstock-5m068270:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtchw017x10f9z97u2jjs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:50:00raw189,100원189,600원188,900원189,600원4,291
cmtkxtchr017w10f98hwvi0w7stock-5m051910:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtchn017v10f9l51vyctp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:50:00raw287,500원288,000원286,500원287,500원1,573
cmtkxtchg017u10f9fseb3y0lstock-5m006400:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtchc017t10f92py4frpn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:50:00raw543,000원544,000원542,000원543,000원1,629
cmtkxtch7017s10f9j92tobt0stock-5m035720:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtch4017r10f9r7usqyll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:50:00raw35,900원35,950원35,900원35,950원2,684
cmtkxtcgy017q10f9uveivgr0stock-5m035420:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcgv017p10f9iu4kyae41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:50:00raw209,000원209,000원208,500원208,500원1,253
cmtkxtcgp017o10f983uybr3rstock-5m066570:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcgl017n10f9mqgzul5p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:50:00raw201,500원202,000원201,500원201,500원2,123
cmtkxtcgf017m10f9snr7s3oqstock-5m005380:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcgb017l10f9xoktgge01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:50:00raw381,500원383,000원381,000원382,000원2,752
cmtkxtcg5017k10f90c87uoyhstock-5m000660:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcg1017j10f9fwrumhvj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:50:00raw1,625,000원1,630,000원1,625,000원1,627,000원12,457
cmtkxtcfu017i10f9yuix88xastock-5m005930:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcfi017h10f968zztd321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:50:00raw253,000원253,500원252,500원253,250원67,351
cmtkxtckt018i10f91gsk33n4stock-5m034730:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckp018h10f9z86mgxvu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:50:00raw540,000원540,000원538,000원538,000원504
cmtkxtcl3018k10f98k97z8uqstock-5m003550:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckz018j10f9dwkuwerf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:50:00raw119,800원119,900원119,700원119,800원1,092
cmtkxzsds019y10f9xkc7ggaqstock-5m017670:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsdo019x10f9x1zh6xdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:50:00raw89,400원89,500원89,400원89,400원3,749
cmtkxtck8018e10f97ed7qbq8stock-5m096770:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtck4018d10f98ka3qs8v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:50:00raw133,600원133,850원133,500원133,700원3,984
cmtkxtckj018g10f9gkh4snbnstock-5m028260:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtckf018f10f96wkgxu0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:50:00raw373,500원374,000원373,000원373,500원2,015
cmtkxtcjy018c10f9fqhel7wastock-5m012330:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcju018b10f9zgaquid81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:50:00raw422,000원422,500원421,500원421,500원2,395
cmtkxtcjo018a10f9d4joa6z1stock-5m373220:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcjk018910f98m7zzkzh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:50:00raw362,000원363,000원361,500원362,500원1,424
cmtkxtcje018810f9x239ak52stock-5m207940:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcja018710f9eedwzdk01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:50:00raw1,483,000원1,486,000원1,483,000원1,484,000원131
cmtkxtcj4018610f95cih8toistock-5m055550:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtciz018510f9kqi4ojys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:50:00raw114,900원114,900원114,600원114,900원7,219
cmtkxtcit018410f975e60rsostock-5m105560:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcip018310f9ud7h7ya41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:50:00raw178,700원178,700원178,400원178,400원5,170
cmtkxtcle018m10f9lu5rsi4kstock-5m015760:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:182026-09-03 12:00:18cmtkxtcla018l10f9lpftjnqj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:50:00raw32,650원32,650원32,600원32,600원18,342
cmtkxmwqk016210f9afneik9kstock-5m005930:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwqc016110f9f2co5zb91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:45:00raw253,500원253,500원252,500원253,500원69,455
cmtkxmwv3016y10f9cz4vwcristock-5m373220:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwuz016x10f9ez8y84b21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:45:00raw362,000원362,500원361,500원362,000원1,828
cmtkxmwus016w10f9aw947uevstock-5m207940:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwuo016v10f9sfl01d5e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:45:00raw1,484,000원1,485,000원1,483,000원1,484,000원264
cmtkxmwui016u10f97v5fcj3jstock-5m055550:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwue016t10f9s7sy6nqf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:45:00raw114,900원115,000원114,700원114,900원7,258
cmtkxmwu8016s10f9zkpzqz9qstock-5m105560:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwu4016r10f9slty6dyp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:45:00raw178,600원178,700원178,400원178,700원7,977
cmtkxmwty016q10f9yui17qamstock-5m000270:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwtt016p10f9e3one6hu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:45:00raw127,300원127,400원127,200원127,300원3,014
cmtkxmwtk016o10f9vblq9dzystock-5m005490:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwtg016n10f90xt6g2ra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:45:00raw340,000원340,500원339,500원340,500원1,217
cmtkxmwt9016m10f9d7e7odkestock-5m068270:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwt5016l10f97eg634aw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:45:00raw189,300원189,300원189,000원189,100원2,101
cmtkxmwt0016k10f944vf8p64stock-5m051910:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwsw016j10f9giw2i9u41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:45:00raw287,000원288,000원287,000원287,500원1,139
cmtkxmwsf016g10f9kz47qls7stock-5m035720:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwsb016f10f95pql8uhz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:45:00raw35,900원35,950원35,900원35,950원3,084
cmtkxmwry016c10f9orrqozdostock-5m035420:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwru016b10f9o9nuig6o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:45:00raw208,500원209,000원208,500원208,500원2,030
cmtkxmwsp016i10f9ptygyodhstock-5m006400:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwsl016h10f91fkvq0641
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:45:00raw541,500원544,000원540,000원544,000원6,142
cmtkxmwrg016810f92uhntl2xstock-5m066570:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwrc016710f9inq19fo11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:45:00raw202,000원203,000원201,000원201,500원3,698
cmtkxmwr6016610f94rs9k8d3stock-5m005380:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwr2016510f9tzvvb2ze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:45:00raw382,000원382,500원381,500원381,500원2,820
cmtkxmwws017a10f968jdsejmstock-5m003550:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwo017910f9t1ny5z3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:45:00raw119,700원119,800원119,600원119,800원2,845
cmtkxmwx3017c10f91i8lym2xstock-5m015760:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwz017b10f92cdwppjs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:45:00raw32,600원32,700원32,600원32,650원28,844
cmtkxmwxd017e10f9rntqnki7stock-5m030200:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwxa017d10f94xzuh7pa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:45:00raw54,000원54,100원54,000원54,100원353
cmtkxmwxo017g10f9n8ezssfrstock-5m017670:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwxk017f10f9do6zv9rv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:45:00raw89,400원89,500원89,300원89,500원6,719
cmtkxmwwi017810f9etglo2bmstock-5m034730:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwwd017710f9b0szosv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:45:00raw538,000원540,000원538,000원539,000원300
cmtkxmwqw016410f9r07w27vwstock-5m000660:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwqs016310f9kap3ne0h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:45:00raw1,626,000원1,629,000원1,625,000원1,626,000원13,924
cmtkxmww7017610f9t7hlin6fstock-5m028260:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmww3017510f9om12x7ya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:45:00raw373,500원374,000원373,000원373,000원1,952
cmtkxmwvx017410f9jlltbrchstock-5m096770:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwvt017310f9fs0lj4b41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:45:00raw133,500원133,600원133,300원133,600원2,897
cmtkxmwve017010f9ftvzzfyjstock-5m012330:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwv9016z10f91gbxr2yx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:45:00raw422,000원422,500원421,000원422,000원5,843
cmtkxgh6d015s10f9xp77keaustock-5m034730:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh69015r10f9a8ugj7xz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:40:00raw540,000원541,000원538,000원539,000원318
cmtkxgh17014y10f9lvq9nodcstock-5m005930:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh13014x10f93zl1guus1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:40:00raw253,500원254,000원252,500원253,000원74,390
cmtkxgh1h015010f9ely52ucestock-5m000660:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1d014z10f905yy6l2j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:40:00raw1,627,000원1,629,500원1,625,000원1,626,000원16,213
cmtkxgh1s015210f9gppzfhuostock-5m005380:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1o015110f98v70bnll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:40:00raw382,500원382,500원382,000원382,000원1,355
cmtkxgh22015410f9m8piph7kstock-5m066570:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh1y015310f9yiavlhwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:40:00raw202,000원202,500원202,000원202,000원1,584
cmtkxgh2c015610f9oncsa17gstock-5m006400:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh28015510f9say3x7pd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:40:00raw544,000원545,000원541,000원541,000원3,705
cmtkxgh2m015810f9jc2yhyebstock-5m051910:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh2i015710f9xy4xyhq91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:40:00raw287,500원288,000원287,000원287,500원1,070
61,141건 중 24,951–25,000← 이전500 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬