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
cmtkycnw401c410f999c8gzcqstock-5m012330:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnw001c310f9i6i24oqy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:05:00raw423,500원425,000원423,500원424,500원4,983
cmtkycnvt01c210f986b58ro3stock-5m373220:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnvp01c110f9358yqx8d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:05:00raw362,500원362,500원361,500원362,500원2,326
cmtkycnrs01ba10f9o3nest1xstock-5m005930:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:182026-09-03 12:15:19cmtkycnrn01b910f996apxdf01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:05:00raw253,500원254,000원253,000원253,000원84,258
cmtkyj2n701d010f9j1rdfjswstock-5m105560:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2n301cz10f9ic34cbyh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:05:00raw178,500원179,000원178,400원179,000원13,149
cmtkycnvj01c010f9c9jxrls1stock-5m207940:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnvf01bz10f91zbpz9pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:05:00raw1,485,000원1,487,000원1,485,000원1,486,000원133
cmtkycnv901by10f95fl5qcpustock-5m055550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnv501bx10f9f2ydaaag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:05:00raw114,800원115,000원114,700원115,000원8,541
cmtkycnuz01bw10f90p9fjho1stock-5m000270:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnuv01bv10f9om3poqnu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:05:00raw127,600원127,900원127,600원127,800원6,184
cmtkycnup01bu10f9zfw9eoxkstock-5m005490:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnul01bt10f9xwf0wd0m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:05:00raw340,500원341,000원340,000원340,000원884
cmtkycnug01bs10f9rvkvq48ystock-5m068270:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnuc01br10f980w5bk4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:05:00raw189,100원189,200원188,900원189,100원2,078
cmtkycnu601bq10f9rwbd87p9stock-5m051910:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnu301bp10f9f9hdpecz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:05:00raw287,500원287,500원287,000원287,500원1,019
cmtky67vk01ao10f909pc3sojstock-5m055550:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67vg01an10f9ds85biua1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:00:00raw114,800원114,900원114,600원114,800원8,240
cmtky67s701a210f980x2khdwstock-5m005930:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67ri01a110f9hzmdeaof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:00:00raw253,750원254,000원253,000원253,500원82,504
cmtky67sr01a410f9wqalw2fgstock-5m000660:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67sk01a310f9xlltrumd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:00:00raw1,630,000원1,633,000원1,627,000원1,631,000원20,074
cmtky67t101a610f9xc0l1v19stock-5m005380:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67sx01a510f9iuqq88bh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:00:00raw382,500원383,500원382,500원383,500원2,666
cmtky67tc01a810f9rfnyov72stock-5m066570:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67t701a710f9awdf0xeo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:00:00raw202,250원202,500원201,500원202,000원1,231
cmtky67tm01aa10f9njm5kdcystock-5m035420:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67ti01a910f9743lrm9d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:00:00raw208,500원209,500원208,500원209,000원3,495
cmtky67tw01ac10f9otsr6jekstock-5m035720:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67tr01ab10f9rqhl8e1s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:00:00raw35,900원35,950원35,900원35,900원3,396
cmtky67u601ae10f93zd5tqx6stock-5m051910:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67u201ad10f9y6uh4u8l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:00:00raw287,500원287,500원287,000원287,500원903
cmtky67ug01ag10f9gmi9qc04stock-5m068270:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67uc01af10f9o7g47yhw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:00:00raw189,400원189,600원188,900원189,200원3,284
cmtky67uq01ai10f997bli3w7stock-5m005490:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67um01ah10f9obcviu2k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:00:00raw340,500원340,500원340,000원340,000원473
cmtky67v001ak10f9kgbvmsklstock-5m000270:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67uw01aj10f9mzlovpux1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:00:00raw127,400원127,700원127,400원127,700원4,517
cmtky67va01am10f9aq155oy5stock-5m105560:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67v701al10f9bca7wvht1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:00:00raw178,500원178,600원178,400원178,600원8,356
cmtky67vu01aq10f9b2y7ojoxstock-5m207940:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67vq01ap10f9vaepfihk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:00:00raw1,484,000원1,486,000원1,484,000원1,485,000원89
cmtky67w301as10f9tf8xk91xstock-5m373220:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67w001ar10f928lh4o4n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:00:00raw362,500원362,500원362,000원362,500원759
cmtky67wd01au10f9g6lj3jldstock-5m012330:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67w901at10f9s48mjp301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:00:00raw422,500원424,000원422,000원423,500원3,130
cmtky67wm01aw10f9bfr7v6lustock-5m096770:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67wj01av10f9frjgml5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:00:00raw133,700원133,800원133,500원133,800원3,305
cmtky67ww01ay10f9h2nmzynbstock-5m028260:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67ws01ax10f9crepufld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:00:00raw373,500원375,000원373,500원374,500원2,434
cmtky67x601b010f9cc91a89istock-5m034730:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67x201az10f9pq8ezrqd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:00:00raw540,000원542,000원540,000원541,000원423
cmtky67xh01b210f94jhokv7ystock-5m003550:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67xd01b110f98pcpyais1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:00:00raw119,800원119,900원119,800원119,850원703
cmtky67xr01b410f9z6vccyzkstock-5m015760:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67xn01b310f9km7dyj371
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:00:00raw32,600원32,650원32,600원32,650원4,294
cmtky67y001b610f9jrpzmb00stock-5m030200:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67xx01b510f94kwccw781
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:00:00raw54,100원54,100원54,000원54,100원469
cmtky67ya01b810f98k96exmwstock-5m017670:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67y701b710f9kt4ge7x31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:00:00raw89,700원89,900원89,700원89,800원5,972
cmtkycntn01bm10f9wmbhxfk1stock-5m006400:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycntj01bl10f9ei8c1dlo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:00:00raw543,000원545,000원542,000원545,000원1,405
cmtkxzs8j018w10f923ftbqe3stock-5m066570:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs8f018v10f9bpf909ao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:55:00raw201,500원202,500원201,500원202,000원2,044
cmtkxzs6d018q10f948k1ro55stock-5m005930:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs62018p10f9v9i3iaow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:55:00raw253,250원254,000원253,000원253,500원47,977
cmtkxzs8t018y10f9569sqlprstock-5m035420:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs8q018x10f92xjtyg9f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:55:00raw208,500원209,500원208,500원208,500원6,952
cmtkxzs77018s10f95vj3opx8stock-5m000660:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs6x018r10f9yduw1xxu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:55:00raw1,627,000원1,633,000원1,627,000원1,631,000원25,041
cmtkxzs93019010f9uxa0u43fstock-5m035720:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs8z018z10f9c8fo4p6i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:55:00raw35,950원35,950원35,900원35,950원2,734
cmtkxzse101a010f9e3knnu3ystock-5m017670:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsdx019z10f9yb805bu91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:55:00raw89,400원89,800원89,400원89,700원13,481
cmtkxzsar019c10f90yn0w2z2stock-5m105560:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsam019b10f96rrprns81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:55:00raw178,500원178,500원178,300원178,400원7,076
cmtkxzsb2019e10f9todzfsejstock-5m055550:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsay019d10f9md2dipsm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:55:00raw114,900원114,900원114,600원114,800원6,163
cmtkxzsbc019g10f9bsngaa40stock-5m207940:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsb9019f10f99e1rf5xl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:55:00raw1,483,000원1,486,000원1,483,000원1,484,000원73
cmtkxzsbo019i10f98shcop4ustock-5m373220:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsbj019h10f96hq2fhiu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:55:00raw362,500원362,500원362,000원362,500원1,435
cmtkxzs9m019410f9xhjf0y0istock-5m051910:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs9i019310f9iwiy2d7n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:55:00raw287,500원287,500원286,500원287,500원1,237
cmtkxzs9w019610f96w6mujjxstock-5m068270:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzs9r019510f9ld43jrf21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:55:00raw189,500원189,700원189,200원189,400원3,247
cmtkxzsa5019810f9is4kkg5rstock-5m005490:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsa2019710f9t988eprr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:55:00raw340,000원341,000원340,000원340,500원382
cmtkxzsag019a10f9d0cutyerstock-5m000270:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsac019910f9zytbxozn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:55:00raw127,600원127,600원127,300원127,500원3,692
cmtkxzsby019k10f9n8hwognbstock-5m012330:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsbu019j10f9wbqptyu61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:55:00raw421,500원423,000원421,500원422,500원2,526
cmtkxzsc8019m10f99ppbgexhstock-5m096770:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsc4019l10f9bbmj818q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:55:00raw133,700원133,800원133,500원133,700원3,923
cmtkxzsch019o10f94ju50a6nstock-5m028260:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzscd019n10f9qkdiz7rr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:55:00raw373,500원374,000원372,500원374,000원1,764
61,350건 중 25,101–25,150← 이전503 / 1227 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬