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
cmtkzf8sv01jw10f9ipoq3jwustock-5m028260:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8sr01jv10f9oi1sigl71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:35:00raw378,000원380,000원377,500원379,500원2,706
cmtkzf8sl01ju10f9hoaorg03stock-5m096770:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8sh01jt10f94i7y0wn91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:35:00raw133,300원133,500원133,200원133,500원2,878
cmtkzf8sb01js10f94o7qa29mstock-5m012330:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8s701jr10f9xlqumcwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:35:00raw423,500원424,000원423,500원423,500원1,378
cmtkzf8rq01jo10f9z353459gstock-5m055550:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rl01jn10f9xbtfumzv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:35:00raw114,600원115,000원114,600원114,700원12,391
cmtkzf8rf01jm10f94kuhf951stock-5m105560:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8rb01jl10f9e5ujmopi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:35:00raw178,900원179,200원178,800원179,100원11,492
cmtkzf8r501jk10f9edufkyi9stock-5m000270:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8r101jj10f9qxsjiru21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:35:00raw127,900원128,100원127,800원128,000원7,584
cmtkzf8qv01ji10f9qvekxtlkstock-5m005490:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8qq01jh10f9dv4lc1oi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:35:00raw340,000원340,000원339,000원339,500원1,371
cmtkz8tjc01im10f9cz4krnr8stock-5m096770:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tj801il10f9uw38ad7o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:30:00raw133,300원133,600원133,200원133,300원3,658
cmtkz8tkz01iy10f9ew53vi8astock-5m017670:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkw01ix10f9dzb0rht51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:30:00raw89,700원89,800원89,600원89,700원5,620
cmtkz8tkq01iw10f9i59lfg4nstock-5m030200:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkn01iv10f9gnnzouln1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:30:00raw54,100원54,100원54,000원54,100원597
cmtkz8tkh01iu10f9xoqqz4dpstock-5m015760:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tkd01it10f9k8pylx031
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:30:00raw32,700원32,750원32,700원32,725원8,775
cmtkz8tk601is10f9f5p1zl9vstock-5m003550:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tk201ir10f9q12vg6ld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:30:00raw119,500원119,700원119,500원119,700원4,451
cmtkz8tjw01iq10f9mt7uthjystock-5m034730:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tjs01ip10f9au382clr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:30:00raw547,000원547,000원545,000원545,000원664
cmtkz8tjm01io10f923dmirphstock-5m028260:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tji01in10f9oizjpe6n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:30:00raw377,000원378,500원377,000원378,000원3,171
cmtkz8tj001ik10f90wllf2l5stock-5m012330:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tix01ij10f9nzi17bjo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:30:00raw424,000원424,500원423,500원423,500원1,382
cmtkz8tiq01ii10f98xkp4c66stock-5m373220:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tim01ih10f9p7jdv6jk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:30:00raw362,500원362,500원361,500원362,000원1,264
cmtkz8tig01ig10f9ho5u07uhstock-5m207940:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tic01if10f9x389noqe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:30:00raw1,480,000원1,481,000원1,480,000원1,480,000원65
cmtkz8ti501ie10f9045r6mkgstock-5m055550:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8ti201id10f91z25ebed1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:30:00raw114,800원115,000원114,600원114,700원13,115
cmtkz8thv01ic10f9t9kposaqstock-5m105560:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8thr01ib10f9dhs53gio1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:30:00raw178,800원179,000원178,800원178,900원4,566
cmtkz8thl01ia10f9g57wv7ybstock-5m000270:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8thi01i910f9e87nt9yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:30:00raw127,800원128,000원127,800원127,900원2,558
cmtkz8thb01i810f9fxty3x8mstock-5m005490:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8th701i710f9vg2iujic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:30:00raw340,500원340,500원339,500원339,500원1,506
cmtkz8th101i610f958tuwz0ystock-5m068270:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tgx01i510f99tn8l4os1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:30:00raw188,700원188,800원188,400원188,600원2,838
cmtkz8tgq01i410f9mmpoezlxstock-5m051910:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tgm01i310f9y1ckwmjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:30:00raw285,500원286,500원285,000원286,000원1,267
cmtkz8tgf01i210f9b48fkisxstock-5m006400:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tgc01i110f9zbp77qj81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:30:00raw542,000원545,000원542,000원543,000원2,132
cmtkz8tg501i010f99rpubqvcstock-5m035720:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tg101hz10f9jxnhwbqn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:30:00raw35,850원35,900원35,800원35,800원8,973
cmtkz8tfv01hy10f9vkgdt93vstock-5m035420:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tfs01hx10f9ben1oy9q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:30:00raw208,500원209,500원208,500원208,500원4,107
cmtkz8tfm01hw10f93j1zr8hkstock-5m066570:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tfj01hv10f9ttmmr8pw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:30:00raw202,250원203,000원202,000원202,500원3,341
cmtkz8tfd01hu10f9ed7ivr99stock-5m005380:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tf901ht10f91os8e5mh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:30:00raw385,000원386,000원384,500원385,000원3,534
cmtkz8tf201hs10f9pkllxbwrstock-5m000660:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tey01hr10f9wl4us2z21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:30:00raw1,636,000원1,638,500원1,633,000원1,634,000원18,529
cmtkz8ter01hq10f9bli47kldstock-5m005930:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8tee01hp10f9b56musj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:30:00raw253,750원254,000원253,500원253,500원56,059
cmtkz2ed901h410f90scuzzzcstock-5m207940:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ed501h310f9x0msbfp11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:25:00raw1,484,000원1,485,000원1,480,000원1,480,000원706
cmtkz2efr01hm10f9bwoc37rkstock-5m030200:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2efn01hl10f98n8o5xe01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:25:00raw54,100원54,100원54,000원54,000원399
cmtkz2efi01hk10f9g8ryukb5stock-5m015760:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2efe01hj10f959tr7bge1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:25:00raw32,750원32,800원32,700원32,700원30,208
cmtkz2ef601hi10f9ownwitc0stock-5m003550:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ef201hh10f9mbyhs4n61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:25:00raw119,650원119,700원119,300원119,500원1,201
cmtkz2eew01hg10f9523egrelstock-5m034730:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ees01hf10f9oqayb9we1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:25:00raw543,000원548,000원543,000원547,000원1,266
cmtkz2eel01he10f91ptfn06gstock-5m028260:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eeg01hd10f92n0ktglz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:25:00raw376,000원377,500원376,000원377,000원2,238
cmtkz2ee901hc10f9nsxj5gywstock-5m096770:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ee501hb10f9pmucvrhm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:25:00raw133,600원133,600원133,200원133,300원4,870
cmtkz2ee001ha10f9kzfn5c79stock-5m012330:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2edw01h910f97kr2sj8a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:25:00raw424,500원425,000원423,500원424,000원2,617
cmtkz2edq01h810f9d2teg0gvstock-5m373220:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2edn01h710f9acnzg4z51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:25:00raw362,000원363,000원361,500원362,500원1,496
cmtkz2eg001ho10f90bn4e6a7stock-5m017670:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2efw01hn10f9go5llhcz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:25:00raw89,800원89,900원89,600원89,600원6,911
cmtkz2ecz01h210f9cq94asyxstock-5m055550:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ecu01h110f9ei56y5m11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:25:00raw115,000원115,100원114,600원114,800원11,422
cmtkz2eco01h010f9mw5v5r7ostock-5m105560:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eck01gz10f9io8t0arf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:25:00raw179,000원179,100원178,600원178,800원15,417
cmtkz2ece01gy10f9db8s35wxstock-5m000270:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eca01gx10f9e1pw0j2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:25:00raw128,100원128,100원127,700원127,700원3,177
cmtkz2ec401gw10f9py9x8rxestock-5m005490:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ec101gv10f914s1o0dl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:25:00raw340,000원341,000원340,000원340,500원941
cmtkz2ebu01gu10f9w0wdev12stock-5m068270:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ebr01gt10f9s8o8htg91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:25:00raw188,900원189,200원188,500원188,600원3,840
cmtkz2ebl01gs10f9y6d2sk2rstock-5m051910:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ebh01gr10f9isiad7k01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:25:00raw286,000원287,000원285,000원285,000원2,591
cmtkz2ebb01gq10f9vebsssevstock-5m006400:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eb701gp10f951eqo7bt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:25:00raw543,000원545,000원542,000원542,000원1,273
cmtkz2eb201go10f9l6e599ykstock-5m035720:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eay01gn10f9gjozenuo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:25:00raw35,900원35,900원35,850원35,900원8,099
cmtkz2eas01gm10f95281bs24stock-5m035420:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eap01gl10f90koj8pii1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:25:00raw209,000원209,500원208,500원208,500원6,660
cmtkz2eai01gk10f9x0za3rhlstock-5m066570:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eae01gj10f9cyw43are1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:25:00raw202,750원203,500원202,000원202,500원3,997
62,935건 중 26,551–26,600← 이전532 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬