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
cmtkyj2qc01do10f9oszo37dtstock-5m015760:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2q801dn10f9n6qi2dz01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:10:00raw32,650원32,700원32,600원32,650원33,397
cmtkyj2q201dm10f952i68u8bstock-5m003550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2py01dl10f9cgbbm7dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:10:00raw119,900원120,200원119,600원119,700원8,359
cmtkyj2pk01di10f9883a662fstock-5m034730:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pg01dh10f9m53yarxj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:10:00raw541,000원544,000원541,000원543,000원250
cmtkyj2p201de10f96nfwdhq6stock-5m028260:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2oz01dd10f93mrhrih71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:10:00raw375,000원377,000원374,500원375,500원2,377
cmtkyj2oj01da10f9wssv1e3mstock-5m012330:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2of01d910f923x3pgha1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:10:00raw424,500원426,500원423,500원424,500원9,866
cmtkyj2o901d810f9vz8sicmgstock-5m373220:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2o501d710f91zygx45s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:10:00raw362,500원362,500원362,000원362,500원879
cmtkyj2nz01d610f9ighibh2gstock-5m207940:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nw01d510f93jzxneox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:10:00raw1,487,000원1,489,000원1,485,000원1,486,000원164
cmtkyj2nq01d410f9fpywj1qzstock-5m055550:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nm01d310f9q533uatr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:10:00raw115,000원115,200원114,900원115,200원13,239
cmtkyj2ng01d210f9wa7zr3fjstock-5m105560:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2nc01d110f93pybv6be1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:10:00raw179,000원179,000원178,900원179,000원6,072
cmtkyj2mx01cy10f9ok2zwnqystock-5m000270:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2mu01cx10f9qymhopky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:10:00raw127,800원128,100원127,800원127,800원5,450
cmtkyj2mo01cw10f9du18c1n7stock-5m005490:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2mk01cv10f9dzatsbir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:10:00raw340,500원341,000원340,000원340,500원667
cmtkyj2me01cu10f9o56qip7bstock-5m068270:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ma01ct10f96dz86xg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:10:00raw189,200원189,400원189,000원189,400원2,276
cmtkyj2m301cs10f9mwmzcppqstock-5m051910:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2lz01cr10f9ilkquawh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:10:00raw287,500원288,000원286,500원287,000원1,852
cmtkyj2ls01cq10f9v6k7t9tvstock-5m006400:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2lo01cp10f98fmkzgb91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:10:00raw544,000원545,000원543,000원543,000원731
cmtkyj2lh01co10f97eot8e01stock-5m035720:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2le01cn10f9ccxcta5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:10:00raw35,900원35,950원35,900원35,950원6,222
cmtkyj2l801cm10f9yevkqynjstock-5m035420:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2l401cl10f94r3vorhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:10:00raw209,000원209,500원209,000원209,500원1,657
cmtkyj2ky01ck10f97dz8qexkstock-5m066570:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ku01cj10f9hh88hipa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:10:00raw202,250원203,000원202,000원202,500원2,473
cmtkyj2ko01ci10f9ui9lp0dpstock-5m005380:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2kk01ch10f9vxghixwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:10:00raw384,000원385,500원383,500원384,500원8,282
cmtkyj2ke01cg10f957zul6iistock-5m000660:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2ka01cf10f99m6kkfb81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:10:00raw1,631,000원1,633,000원1,629,000원1,633,000원18,023
cmtkyj2k401ce10f9t81vd4gvstock-5m005930:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2k001cd10f9t8jvjp2j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:10:00raw253,250원253,750원253,000원253,000원80,898
cmtkycntx01bo10f9mxqty4e6stock-5m006400:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnts01bn10f94j6el1601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:05:00raw543,000원546,000원542,000원545,000원1,883
cmtkycntd01bk10f9fmf44ct5stock-5m035720:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnt901bj10f9xfk0y6s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:05:00raw35,950원35,950원35,900원35,900원4,334
cmtkyj2r101ds10f90v83x85bstock-5m017670:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2qr01dr10f9c132x5ir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:05:00raw89,800원89,900원89,700원89,800원7,303
cmtkycnt301bi10f9a62oq7bystock-5m035420:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnt001bh10f97dxcwr7p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:05:00raw209,000원209,500원209,000원209,500원1,085
cmtkycnst01bg10f9v4f3f4rcstock-5m066570:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnsn01bf10f9z967vxbw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:05:00raw201,750원203,000원201,500원202,500원5,160
cmtkycnsf01be10f9q2o1m3xhstock-5m005380:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnsa01bd10f9131c85501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:05:00raw383,500원384,000원383,000원384,000원2,708
cmtkyj2pt01dk10f9uqyh076gstock-5m003550:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2pp01dj10f9nl9v43pc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:05:00raw119,900원119,900원119,800원119,800원1,133
cmtkycnx501cc10f937sjbf4qstock-5m030200:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnx201cb10f9kmymydiw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:05:00raw54,100원54,100원54,000원54,100원262
cmtkyj2pb01dg10f9tk5ot9i1stock-5m034730:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2p801df10f9ic53665c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:05:00raw542,000원542,000원540,000원541,000원274
cmtkycnww01ca10f9qtma1do5stock-5m015760:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwt01c910f9a1n5lzsx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:05:00raw32,600원32,650원32,600원32,625원20,740
cmtkycns301bc10f937yjt6y4stock-5m000660:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnrz01bb10f9qjd3jl4l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:05:00raw1,630,000원1,632,000원1,628,000원1,631,000원15,923
cmtkycnwn01c810f97beql4jrstock-5m028260:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwj01c710f9spf4uflw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:05:00raw374,500원375,500원374,500원375,000원1,653
cmtkycnwd01c610f9zcf7tt8ostock-5m096770:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnwa01c510f96uzrzau61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:05:00raw133,800원133,800원133,300원133,500원4,564
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
61,533건 중 25,251–25,300← 이전506 / 1231 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬