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
cmtl0o88301so10f99ut2ww2gstock-5m373220:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87z01sn10f9ennl4ark1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:10:00raw363,000원363,500원362,500원363,000원1,481
cmtl0o88e01sq10f9rbjfgb8astock-5m012330:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o88a01sp10f9b2tysni11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:10:00raw426,500원427,500원425,500원426,000원3,222
cmtl0o88o01ss10f9p9yduc20stock-5m096770:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o88k01sr10f90rg53gqf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:10:00raw131,450원131,800원131,200원131,600원6,497
cmtl0o88y01su10f91ghi52c5stock-5m028260:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o88u01st10f9nm6bnpt31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:10:00raw381,500원384,500원381,500원384,500원3,170
cmtl0o89801sw10f9wihhja7wstock-5m034730:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o89401sv10f9xjpvm2i81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:10:00raw551,500원552,000원550,000원550,000원741
cmtl0o89i01sy10f99b4z43gpstock-5m003550:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:182026-09-03 13:20:18cmtl0o89e01sx10f9kjh2ecwt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:10:00raw120,250원120,600원120,200원120,300원3,845
cmtl0o89s01t010f98v45hvb7stock-5m015760:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:182026-09-03 13:20:18cmtl0o89o01sz10f9na23ucov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:10:00raw32,800원32,850원32,750원32,850원14,054
cmtl0o8a201t210f989xm11ycstock-5m030200:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:182026-09-03 13:20:18cmtl0o89y01t110f9stk6tx2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:10:00raw53,900원53,900원53,700원53,800원2,267
cmtl0o8ab01t410f9ubxtunajstock-5m017670:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:182026-09-03 13:20:18cmtl0o8a801t310f90l5y8bf21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:10:00raw89,700원89,800원89,600원89,700원9,308
cmtl0unu501te10f9wlys9wq4stock-5m035420:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unu201td10f9l3yj2yiv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:10:00raw209,000원209,500원209,000원209,000원1,897
cmtl0o85d01s410f9ajn6660sstock-5m006400:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o85901s310f914hpae8p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:10:00raw545,000원547,000원543,000원546,000원3,476
cmtl0o85301s210f9wz5gnw75stock-5m035720:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o84z01s110f93myr20ei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:10:00raw35,775원35,800원35,750원35,750원5,213
cmtl0o84s01s010f96p4pgxm2stock-5m066570:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o84o01rz10f9uk5q5sot1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:10:00raw202,500원202,750원202,000원202,250원1,522
cmtl0o84h01ry10f9cfmlo4jpstock-5m005380:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o84d01rx10f9ttamg82h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:10:00raw385,500원386,000원385,500원385,500원1,466
cmtl0o84601rw10f9hp6tgr9ystock-5m000660:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o84201rv10f99vtnbrdb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:10:00raw1,636,000원1,638,000원1,635,000원1,637,000원11,937
cmtl0o83u01ru10f996mmlssxstock-5m005930:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o83f01rt10f9ani63m1x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:10:00raw254,000원254,500원253,500원254,000원96,927
cmtl0o85n01s610f9ibuzr3uistock-5m051910:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o85j01s510f9tlkaw7jp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:10:00raw287,500원287,500원287,000원287,500원2,014
cmtl0o85x01s810f9drs5e7xkstock-5m068270:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o85t01s710f9c2vf0pho1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:10:00raw188,000원188,000원187,600원187,700원2,808
cmtl0o86801sa10f9i5dd6w1wstock-5m005490:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86401s910f9yl8qf2nw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:10:00raw341,000원342,000원340,000원342,000원1,784
cmtl0o86i01sc10f9lpqwu469stock-5m000270:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86f01sb10f9ziyxhebk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:10:00raw128,000원128,100원127,900원128,100원3,364
cmtl0o86s01se10f9zaf40ajostock-5m105560:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86o01sd10f9zho9q64m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:10:00raw179,800원179,900원179,600원179,800원9,140
cmtl0hsh001rc10f9sruoormvstock-5m012330:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsgw01rb10f9imivyp581
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:05:00raw426,000원427,500원426,000원426,500원4,936
cmtl0hsgg01r810f9ow28o7ffstock-5m105560:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsgc01r710f9vri3hjjh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:05:00raw179,600원180,000원179,600원179,800원11,989
cmtl0hsg601r610f9lnyv2ws9stock-5m000270:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsg301r510f9s82z9bzf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:05:00raw127,900원128,100원127,800원128,000원5,249
cmtl0hsfv01r410f9xpm1mznistock-5m005490:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsfr01r310f9gpzpsdu61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:05:00raw340,500원341,000원340,500원341,000원888
cmtl0hsfk01r210f94n3i1v4wstock-5m068270:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsfg01r110f9oe81h2om1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:05:00raw187,800원188,200원187,700원188,000원2,155
cmtl0hsf801r010f95avrmaqfstock-5m051910:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsf301qz10f9s2weeg5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:05:00raw286,500원287,500원286,500원287,500원1,711
cmtl0hsex01qy10f9oln5ankystock-5m006400:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hset01qx10f9hinldlv01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:05:00raw544,000원546,000원543,000원546,000원1,043
cmtl0hsem01qw10f9ddbopc60stock-5m035720:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsei01qv10f9ghcv2ncp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:05:00raw35,700원35,800원35,700원35,750원2,760
cmtl0hsed01qu10f9ddyz49hpstock-5m035420:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hse901qt10f9a7x2m86m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:05:00raw209,000원209,500원209,000원209,000원1,512
cmtl0hse401qs10f9ccpz6249stock-5m066570:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hse001qr10f931ov4anw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:05:00raw202,500원202,500원202,000원202,000원1,597
cmtl0hsdt01qq10f9tpy9n19dstock-5m005380:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsdp01qp10f9hz648kc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:05:00raw386,000원386,500원385,000원385,500원4,577
cmtl0hsdh01qo10f90uf7v7umstock-5m000660:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsdd01qn10f9j5blz1fc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:05:00raw1,632,500원1,638,000원1,631,000원1,636,000원21,029
cmtl0hsd501qm10f9bismxai8stock-5m005930:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsd001ql10f96tczcxq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:05:00raw253,500원254,000원253,000원253,750원93,845
cmtl0o87t01sm10f9tui7rm65stock-5m373220:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87q01sl10f9bpx3d4ri1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:05:00raw362,000원363,000원362,000원363,000원1,307
cmtl0o87b01si10f9p2nxp4kmstock-5m207940:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87801sh10f94po74u7x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:05:00raw1,478,000원1,480,000원1,478,000원1,479,000원130
cmtl0hsj601rs10f97oyamqo8stock-5m017670:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsj201rr10f9up0egcca1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:05:00raw89,800원89,900원89,700원89,700원3,983
cmtl0hsiw01rq10f9xigp8pxrstock-5m030200:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsis01rp10f9rj1uacds1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:05:00raw53,800원53,900원53,700원53,900원3,945
cmtl0hsim01ro10f9wscu9rsgstock-5m015760:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsii01rn10f97be3mnte1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:05:00raw32,700원32,800원32,700원32,800원15,835
cmtl0hsic01rm10f9ftemxq4fstock-5m003550:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsi801rl10f9uk4o4x761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:05:00raw120,200원120,300원120,200원120,300원1,872
cmtl0hshu01ri10f9qgi5h3l3stock-5m034730:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshq01rh10f9jt6y3pf61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:05:00raw550,000원552,000원549,000원551,500원867
cmtl0hshk01rg10f9yamft9gwstock-5m028260:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hshg01rf10f9gp6t2fgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:05:00raw381,000원383,000원380,500원382,000원2,419
cmtl0hsha01re10f9pbygwjdjstock-5m096770:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsh601rd10f9zwz2omjn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:05:00raw131,000원131,600원131,000원131,500원8,891
cmtl0hsgq01ra10f93i1u27fistock-5m055550:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsgm01r910f90mtt0emk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:05:00raw114,900원115,000원114,800원114,900원9,189
cmtl0bdfp01pk10f9iivneagvstock-5m066570:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdfl01pj10f9m3l00uhj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:00:00raw202,500원202,500원202,000원202,000원399
cmtl0bdff01pi10f9bu6g1bs8stock-5m005380:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdfc01ph10f92tok0xde1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:00:00raw386,000원386,500원386,000원386,500원2,910
cmtl0bdji01qc10f9wjkk5iuastock-5m028260:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdje01qb10f9nepl7snh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:00:00raw381,000원381,500원380,500원381,000원1,184
cmtl0bdkk01qk10f99ldbozpvstock-5m017670:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdkh01qj10f9vqco8hv61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:00:00raw90,000원90,000원89,800원89,800원5,148
cmtl0bdf601pg10f9p5k5dygvstock-5m000660:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdf201pf10f9b74i6le61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:00:00raw1,634,000원1,635,000원1,632,000원1,632,500원11,763
cmtl0bdew01pe10f9xs5iv5bbstock-5m005930:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bder01pd10f9zzhpp0lm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:00:00raw253,500원254,000원253,000원253,500원89,560
62,360건 중 25,801–25,850← 이전517 / 1248 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬