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
cmtl1dygk01xq10f9rnhrbd7qstock-5m207940:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dygg01xp10f9rt7akxmm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:30:00raw1,472,000원1,472,000원1,471,000원1,471,000원476
cmtl1dygu01xs10f9lpopqvwqstock-5m373220:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dygq01xr10f9ah0wfm291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:30:00raw363,000원365,000원363,000원364,000원2,982
cmtl1dyh301xu10f9dsx7jn1astock-5m012330:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dygz01xt10f9txumrgiu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:30:00raw425,000원426,500원425,000원425,500원2,366
cmtl1dyhm01xy10f9rur4rdv3stock-5m028260:20260903:13302026-09-03 13:30:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyhi01xx10f9dwr3dm4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:30:00raw382,000원383,500원382,000원382,500원1,422
cmtl17imr01w410f9nhhrcqs0stock-5m006400:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17imo01w310f9ac35rxed1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 13:25:00raw544,000원545,000원543,000원543,000원3,068
cmtl17im801w010f906qsbnwjstock-5m035420:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17im501vz10f9jnvvlxds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 13:25:00raw208,500원209,000원208,500원208,500원7,704
cmtl17ilz01vy10f95lwv7e30stock-5m066570:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ilv01vx10f9sbuikl4c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 13:25:00raw202,500원203,000원202,500원203,000원3,280
cmtl17ilo01vw10f9mqrvliemstock-5m005380:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ilk01vv10f9dr9ssmr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 13:25:00raw385,000원386,500원384,500원386,000원3,815
cmtl17ile01vu10f91y9esllustock-5m000660:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ila01vt10f9gjukfq8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 13:25:00raw1,633,000원1,635,000원1,630,000원1,630,500원12,605
cmtl17il301vs10f9ify759q7stock-5m005930:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ikz01vr10f9whn9xf6o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 13:25:00raw253,750원253,750원252,500원253,000원124,657
cmtl1dygb01xo10f9unscrmijstock-5m207940:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:40:182026-09-03 13:40:18cmtl1dyg801xn10f97r1p898t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:25:00raw1,474,000원1,475,000원1,471,000원1,472,000원480
cmtl17iqz01wy10f9aohyyhn8stock-5m017670:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17iqw01wx10f9bsg4yzhk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 13:25:00raw89,400원89,500원89,400원89,400원6,688
cmtl17iqq01ww10f9njup7dcbstock-5m030200:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17iqm01wv10f93ve4ht601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:25:00raw53,700원53,800원53,600원53,700원863
cmtl17iqh01wu10f9hxywxhlwstock-5m015760:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17iqd01wt10f9uicmp1wu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:25:00raw32,750원32,750원32,700원32,700원5,914
cmtl17iq701ws10f9aj3q8g9qstock-5m003550:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17iq201wr10f9ux4vbc371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:25:00raw120,150원120,300원119,700원120,000원3,336
cmtl17ipw01wq10f9mfxyo5vmstock-5m034730:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17ipt01wp10f9hn0e4onz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:25:00raw547,000원549,000원547,000원547,000원421
cmtl17ipn01wo10f9afm20n3vstock-5m028260:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:182026-09-03 13:35:18cmtl17ipj01wn10f9w876gdkn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:25:00raw384,500원385,000원382,500원382,500원1,872
cmtl17ipd01wm10f9d54b95kwstock-5m096770:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:18cmtl17ip801wl10f9o70cr7nl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 13:25:00raw131,100원131,300원130,700원131,100원8,179
cmtl17ip201wk10f99zoivv1ystock-5m012330:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ioy01wj10f9xr0295v31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:25:00raw425,500원426,000원425,000원425,000원2,622
cmtl17ior01wi10f9fr1d634sstock-5m373220:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ion01wh10f9h3jwxxgk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:25:00raw363,000원363,500원363,000원363,500원1,394
cmtl17ioh01wg10f9g7grxipbstock-5m055550:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17iod01wf10f9q1kf92di1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:25:00raw114,500원114,600원114,300원114,300원12,330
cmtl17io701we10f9708g4bznstock-5m105560:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17io301wd10f9mv5twdvj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:25:00raw179,300원179,500원179,200원179,200원12,479
cmtl17iny01wc10f9bt29f6jfstock-5m000270:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17int01wb10f91rwp5ijc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:25:00raw127,700원128,100원127,700원127,900원8,163
cmtl17ino01wa10f9non8wbksstock-5m005490:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ink01w910f9hakbbmto1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 13:25:00raw343,000원343,500원342,500원342,500원2,057
cmtl17ine01w810f9khzaq6tnstock-5m068270:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17in901w710f9atvibyll1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 13:25:00raw188,200원188,300원187,900원187,900원2,186
cmtl17in301w610f943zyyadnstock-5m051910:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17imz01w510f98ufcz9gn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 13:25:00raw288,500원288,500원287,500원288,000원1,905
cmtl17imh01w210f9vm63alg0stock-5m035720:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17ime01w110f9vwcpoe7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 13:25:00raw35,750원35,800원35,750원35,750원3,203
cmtl114kc01vc10f9nplyef5lstock-5m012330:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114k501vb10f9db59kjcv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 13:20:00raw426,000원426,500원425,000원425,500원4,296
cmtl114jy01va10f9f8f7l0tystock-5m373220:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114js01v910f9dvhmxzss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 13:20:00raw363,500원363,500원362,000원363,000원2,394
cmtl114jk01v810f9lj6k2e8astock-5m207940:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114je01v710f9o5pr0js21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 13:20:00raw1,473,000원1,475,500원1,471,000원1,474,000원603
cmtl114j701v610f9qic0y4k6stock-5m055550:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114j301v510f9ooxpiss21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 13:20:00raw114,700원114,700원114,400원114,500원9,733
cmtl114iw01v410f9d7pxj3h8stock-5m105560:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114is01v310f9nqj70uz01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 13:20:00raw179,500원179,800원179,000원179,200원16,163
cmtl114kz01vg10f91ecrka0sstock-5m028260:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114kv01vf10f9927ljrxp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 13:20:00raw385,500원385,500원383,500원384,500원1,764
cmtl114la01vi10f9qf15m525stock-5m034730:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114l601vh10f9se0cy3o81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 13:20:00raw549,000원550,000원547,000원548,000원569
cmtl114lm01vk10f9c3nksli9stock-5m003550:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114li01vj10f9zop5r3vi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 13:20:00raw120,100원120,200원120,000원120,100원1,592
cmtl114lz01vm10f9eiu1jtphstock-5m015760:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ls01vl10f9tio4gvrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 13:20:00raw32,700원32,800원32,650원32,750원15,803
cmtl114me01vo10f9w49sjyt6stock-5m030200:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114m801vn10f9j69re7b51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 13:20:00raw53,800원53,800원53,700원53,700원1,895
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
62,935건 중 26,301–26,350← 이전527 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬