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
cmtl114kp01ve10f912l8wotjstock-5m096770:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114kj01vd10f9rc6jr56b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:20:00raw131,500원131,500원131,000원131,100원7,270
cmtl114ms01vq10f99wyg8q6gstock-5m017670:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114mm01vp10f94qqlzh961
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:20:00raw89,700원89,700원89,400원89,400원10,696
cmtl114fo01ui10f9b31nhmaostock-5m000660:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114fh01uh10f99tglmbpr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:20:00raw1,636,000원1,638,000원1,632,000원1,633,000원14,398
cmtl114g101uk10f969ze7v46stock-5m005380:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114fv01uj10f9g84h8prh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:20:00raw385,000원386,000원384,250원385,000원6,197
cmtl114gc01um10f95e7upr4ostock-5m066570:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114g801ul10f938yteusi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:20:00raw202,750원203,000원202,500원203,000원4,565
cmtl114gm01uo10f97482b2w6stock-5m035420:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114gi01un10f9qbsrcb6w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:20:00raw209,000원209,500원208,500원209,000원8,885
cmtl114gw01uq10f9s2uuxj2kstock-5m035720:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114gt01up10f9wa9mguy21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:20:00raw35,750원35,800원35,750원35,750원4,299
cmtl114fa01ug10f9tucj6upnstock-5m005930:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ex01uf10f9frx7hzxk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:20:00raw253,750원254,000원253,500원253,500원77,584
cmtl114hh01uu10f9hilds1gvstock-5m006400:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114hd01ut10f91y5cztky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:20:00raw544,000원545,000원543,000원543,000원1,086
cmtl114hr01uw10f9d9ij0aaxstock-5m051910:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ho01uv10f97ok7vr481
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:20:00raw288,500원289,000원287,500원288,000원2,216
cmtl114i201uy10f93tqn7k8ustock-5m068270:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114hy01ux10f9ktgkw8o21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:20:00raw187,800원188,300원187,800원188,300원2,129
cmtl114ic01v010f9xtine2cbstock-5m005490:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114i801uz10f949at28uk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:20:00raw344,000원344,000원342,500원342,500원4,244
cmtl114im01v210f9kq138d5gstock-5m000270:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ii01v110f9dau0myrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:20:00raw127,900원128,000원127,700원127,800원3,185
cmtl0unyl01ua10f9yzs1kb0ostock-5m015760:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unyh01u910f9uctlbkdr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:15:00raw32,850원32,850원32,700원32,700원15,102
cmtl0unwm01tw10f937gzn25ostock-5m207940:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unwi01tv10f9bbea8cvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:15:00raw1,479,000원1,481,000원1,472,000원1,473,000원893
cmtl0unww01ty10f93wchxogtstock-5m373220:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unws01tx10f9f588tiyi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:15:00raw363,000원364,000원363,000원363,500원1,461
cmtl0unx601u010f97541fq2rstock-5m012330:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unx201tz10f9clwc39y01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:15:00raw426,500원426,500원425,500원426,500원1,699
cmtl0unxh01u210f9kkv2xsenstock-5m096770:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unxd01u110f9ddcymw3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:15:00raw131,600원131,900원131,300원131,500원8,341
cmtl0unxr01u410f9ywmp87csstock-5m028260:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unxn01u310f90bhup51j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:15:00raw384,500원386,500원384,000원385,500원5,659
cmtl0uny101u610f9gy3yd1okstock-5m034730:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unxx01u510f9yfe58qif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:15:00raw550,000원552,000원549,000원549,000원922
cmtl0unyb01u810f97kax4jk4stock-5m003550:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0uny701u710f9tz6u7oxb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:15:00raw120,300원120,500원120,100원120,200원7,232
cmtl0unwc01tu10f91wg850vmstock-5m055550:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unw801tt10f9j71hn0yy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:15:00raw114,700원114,800원114,500원114,700원13,757
cmtl0unyw01uc10f9c4iwxx5mstock-5m030200:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unys01ub10f9ft524c8o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:15:00raw53,800원53,800원53,700원53,800원1,062
cmtl0unz601ue10f9qr2egh3astock-5m017670:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unz201ud10f9hoxsve6a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:15:00raw89,600원89,700원89,500원89,600원4,894
cmtl114h801us10f9anjlfcxfstock-5m006400:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114h301ur10f9j7v9pmwn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:15:00raw546,000원546,000원544,000원544,000원2,428
cmtl0unt201t610f93s150d81stock-5m005930:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unsx01t510f9g667pehe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:15:00raw254,000원254,500원253,500원253,750원113,561
cmtl0untd01t810f9axs99nerstock-5m000660:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unt901t710f9f2jj84hw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:15:00raw1,637,000원1,638,000원1,636,000원1,637,000원16,229
cmtl0untm01ta10f9thx75ikmstock-5m005380:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0untj01t910f9y70vy9631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:15:00raw385,500원386,000원385,000원385,000원1,694
cmtl0untw01tc10f94n6o2brkstock-5m066570:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unts01tb10f9s2m2yim01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:15:00raw202,250원203,000원202,000원203,000원4,618
cmtl0unud01tg10f95nqyxbpdstock-5m035420:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unua01tf10f9nutmmogg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:15:00raw209,000원209,500원209,000원209,000원1,641
cmtl0unun01ti10f9l6i36fpustock-5m035720:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unuj01th10f9yotwr9471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:15:00raw35,750원35,800원35,750원35,750원3,239
cmtl0unux01tk10f9656wluh3stock-5m051910:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unut01tj10f97ov2huau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:15:00raw287,500원288,500원287,000원288,500원1,865
cmtl0unv701tm10f9hkyp551qstock-5m068270:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unv301tl10f97fwigfge1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:15:00raw187,700원188,100원187,500원187,900원2,988
cmtl0unvi01to10f9wfx2sx0tstock-5m005490:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unve01tn10f9e78byjcy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:15:00raw341,500원344,000원341,500원343,500원4,013
cmtl0unvs01tq10f9pedxhhfostock-5m000270:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unvo01tp10f986heh3dq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:15:00raw128,000원128,100원127,900원128,000원3,523
cmtl0unw201ts10f9wl69ucn9stock-5m105560:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unvy01tr10f9kr4z65yb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:15:00raw179,800원180,000원179,500원179,500원16,652
cmtl0o87201sg10f9konwtrg4stock-5m055550:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86y01sf10f9fsbjebbn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:10:00raw114,900원114,900원114,700원114,800원17,282
cmtl0o87k01sk10f9uhdd0hsjstock-5m207940:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o87g01sj10f9zt00xdho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:10:00raw1,480,000원1,480,000원1,478,000원1,478,000원222
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
62,498건 중 25,901–25,950← 이전519 / 1250 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬