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
cmtl1qsz4020g10f98wsgnlxpstock-5m028260:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsz0020f10f9zbpne7bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:40:00raw384,000원385,500원382,500원385,500원3,781
cmtl1qszo020k10f9b50ujdmustock-5m003550:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qszk020j10f9yz4mqk8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:40:00raw119,900원119,900원119,600원119,900원1,632
cmtl1qszy020m10f948tvvipcstock-5m015760:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qszu020l10f9xyu97l851
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:40:00raw32,800원32,850원32,700원32,700원20,612
cmtl1qt08020o10f9qpmhtytistock-5m030200:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qt05020n10f9wpe539bz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:40:00raw53,700원53,800원53,600원53,600원527
cmtl1qt0i020q10f9igz89bnastock-5m017670:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qt0e020p10f9lgrf4e0e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:40:00raw89,400원89,700원89,300원89,300원7,393
cmtl1qsvy01zs10f987nsbxbpstock-5m035720:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsvu01zr10f9qntv42821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:40:00raw35,800원35,800원35,700원35,725원6,194
cmtl1x8x1021i10f91pgb25w2stock-5m207940:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8wx021h10f9mxt6n17p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:40:00raw1,473,000원1,478,000원1,473,000원1,478,000원523
cmtl1x8xt021o10f9bxs8azyxstock-5m012330:20260903:13402026-09-03 13:40:00instantevent2026-09-03 13:55:182026-09-03 13:55:18cmtl1x8xp021n10f9urssckr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:40:00raw425,000원425,500원424,000원425,000원6,673
cmtl1kd9t01yw10f9gjgnki8lstock-5m105560:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9p01yv10f9torz4a951
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:35:00raw179,900원180,200원179,800원180,200원21,899
cmtl1kd9k01yu10f9ovjqgskestock-5m000270:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9g01yt10f95pg0q4xy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:35:00raw127,900원128,000원127,700원127,900원3,746
cmtl1qsyc020a10f994bu8c34stock-5m373220:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsy8020910f9c4ouxz4s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:35:00raw364,000원365,500원363,500원365,000원4,288
cmtl1kd9301yq10f902xfzf8nstock-5m005490:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8z01yp10f9e4ea9csj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:35:00raw344,000원344,500원343,000원344,000원2,580
cmtl1kd8t01yo10f9ujzee9q5stock-5m068270:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8p01yn10f9puth6qn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:35:00raw188,500원188,700원188,400원188,600원2,669
cmtl1kd8k01ym10f9ffirju9ustock-5m051910:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8g01yl10f9es6gozoe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:35:00raw289,000원289,000원287,500원288,000원1,893
cmtl1kd8a01yk10f9u4oa4bohstock-5m035720:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd8601yj10f9l85h97h71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:35:00raw35,750원35,800원35,700원35,750원12,981
cmtl1kd8101yi10f9d4om0z7sstock-5m035420:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7y01yh10f9snpdsqzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:35:00raw208,500원209,000원208,500원208,500원1,648
cmtl1kd7t01yg10f965w4ivtystock-5m066570:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7p01yf10f9h9oaasju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:35:00raw202,500원203,000원202,500원203,000원2,787
cmtl1kd7k01ye10f99njh0adustock-5m005380:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7g01yd10f9wwwcwlan1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:35:00raw385,500원385,500원384,500원384,500원1,515
cmtl1kd7a01yc10f9wwywy98hstock-5m000660:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd7501yb10f9trsctj1t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:35:00raw1,629,000원1,631,000원1,627,000원1,629,000원19,800
cmtl1kd6w01ya10f9ctbgcfmwstock-5m005930:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd5i01y910f9q8amy3qm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:35:00raw252,750원253,000원252,500원252,750원45,585
cmtl1qsw701zu10f9ygyivmq4stock-5m006400:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:50:172026-09-03 13:50:17cmtl1qsw301zt10f9k1a52lug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:35:00raw543,000원545,000원542,000원543,000원1,688
cmtl1kdcp01zg10f9nefa3wpestock-5m017670:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdcm01zf10f918os2esm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:35:00raw89,400원89,900원89,400원89,400원22,392
cmtl1kdcg01ze10f90rhqk2bhstock-5m030200:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdcd01zd10f92d2b6bbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:35:00raw53,700원53,800원53,600원53,700원1,099
cmtl1kdc601zc10f95xrobbs8stock-5m015760:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdc201zb10f98wtzoegq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:35:00raw32,800원32,850원32,750원32,800원19,815
cmtl1kdbw01za10f99aynlnkgstock-5m003550:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbs01z910f99m3txcvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:35:00raw119,800원119,900원119,600원119,900원1,033
cmtl1kdbl01z810f9701siowrstock-5m034730:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdbh01z710f9itmiirbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:35:00raw546,000원549,000원545,000원549,000원1,284
cmtl1kdbb01z610f985o98tdystock-5m028260:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdb601z510f9uhcbk2r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:35:00raw382,500원384,500원382,000원384,500원3,157
cmtl1kdaz01z410f9op09bkenstock-5m096770:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdav01z310f9lay70jpc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:35:00raw131,700원131,800원131,100원131,600원6,010
cmtl1kdam01z210f9wi6le9gwstock-5m012330:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kdaj01z110f9ikjcvr9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:35:00raw425,500원426,000원425,000원425,000원1,348
cmtl1kdac01z010f9m58l64fhstock-5m207940:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kda901yz10f9xxcgwrhh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:35:00raw1,472,000원1,474,000원1,471,000원1,474,000원484
cmtl1kda201yy10f9bacrol25stock-5m055550:20260903:13352026-09-03 13:35:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9z01yx10f9s2s2gdxd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:35:00raw114,600원114,700원114,600원114,700원5,742
cmtl1dyhd01xw10f9kuijg2ymstock-5m096770:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyh901xv10f95l9sqs7g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:30:00raw131,100원131,800원131,100원131,750원7,098
cmtl1dyhw01y010f94f5jyb9cstock-5m034730:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyhs01xz10f9p42asmw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:30:00raw547,000원549,000원544,000원545,000원1,734
cmtl1dyi501y210f9or148ognstock-5m003550:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyi201y110f989gpr16f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:30:00raw119,900원120,000원119,800원119,800원3,555
cmtl1dyif01y410f9y4eqxy6mstock-5m015760:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyib01y310f9b4sy8wrw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:30:00raw32,700원32,850원32,700원32,800원12,789
cmtl1dyio01y610f9qgxiiluastock-5m030200:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyil01y510f9m4ol1dgu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:30:00raw53,700원53,700원53,600원53,700원1,139
cmtl1dyiy01y810f98qvqq73istock-5m017670:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyiv01y710f9fwo8njag1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:30:00raw89,400원89,500원89,400원89,400원6,882
cmtl1dyd201x010f9rwqrkwn0stock-5m005930:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dycy01wz10f9koncnfw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:30:00raw252,500원252,750원252,500원252,750원34,079
cmtl1dyde01x210f9drg4w8s0stock-5m000660:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyda01x110f9von508q51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:30:00raw1,630,000원1,631,000원1,627,000원1,629,000원28,546
cmtl1dydn01x410f9qagaqldystock-5m005380:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dydj01x310f9ea06urn71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:30:00raw385,500원386,000원385,250원385,500원3,056
cmtl1dydx01x610f9s5026gdhstock-5m066570:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dydt01x510f93efj0ugx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:30:00raw203,000원203,000원202,500원202,500원2,959
cmtl1dye601x810f97qd08hnystock-5m035420:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dye301x710f9ci5cezkd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:30:00raw208,500원209,000원208,500원208,500원2,149
cmtl1kd9b01ys10f9ezp1xn9lstock-5m000270:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:45:172026-09-03 13:45:17cmtl1kd9801yr10f9mfyb9qvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:30:00raw127,900원128,100원127,800원128,000원6,430
cmtl1dyef01xa10f9agw6lxp1stock-5m035720:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyeb01x910f94f90n70g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:30:00raw35,750원35,800원35,750원35,800원3,840
cmtl1dyep01xc10f94qzw7hnfstock-5m006400:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyel01xb10f977g7b5yv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:30:00raw543,000원546,000원542,000원544,000원2,027
cmtl1dyez01xe10f99fvlzif8stock-5m051910:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyev01xd10f9c2geg3eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:30:00raw288,000원289,500원287,500원289,000원2,779
cmtl1dyf801xg10f92kjt9msdstock-5m068270:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyf501xf10f9s3n0okcd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:30:00raw188,000원188,700원187,900원188,600원2,448
cmtl1dyfj01xi10f9jgoah0sostock-5m005490:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyff01xh10f9ccciztgh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:30:00raw342,500원344,500원342,500원344,000원3,487
cmtl1dyfs01xk10f9tcjagd2bstock-5m105560:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyfo01xj10f9q3wkrxxn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:30:00raw179,200원180,000원179,100원179,900원18,284
cmtl1dyg201xm10f9msu3kierstock-5m055550:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyfy01xl10f9gq8roqsr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:30:00raw114,300원114,700원114,300원114,700원11,199
62,935건 중 26,251–26,300← 이전526 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬