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
cmtkz2ea801gi10f95ubds21zstock-5m005380:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2ea401gh10f91954mlnn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:25:00raw385,000원385,500원384,500원384,500원2,002
cmtkz2e9y01gg10f94mi17ox9stock-5m000660:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2e9v01gf10f9erowbpj51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:25:00raw1,633,000원1,637,000원1,632,000원1,636,000원17,787
cmtkz2e9o01ge10f9fbujuvsastock-5m005930:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2e9l01gd10f9pe31om3f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:25:00raw253,250원254,000원253,000원253,750원76,120
cmtkyvy8e01fa10f90ykis3dpstock-5m005380:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy8a01f910f9uwn7r71o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:20:00raw385,500원386,000원385,000원385,000원5,878
cmtkyvy8401f810f93nhx7xfsstock-5m000660:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy8001f710f9emgquc931
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:20:00raw1,634,000원1,635,000원1,631,000원1,634,000원12,628
cmtkyvydi01gc10f9hyk1atvwstock-5m017670:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyde01gb10f969u06ypw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:20:00raw90,000원90,100원89,800원89,800원4,547
cmtkyvyd801ga10f9t6wln7xpstock-5m030200:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyd401g910f9wdvgqara1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:20:00raw54,100원54,100원54,000원54,000원550
cmtkyvycz01g810f9p7xzbqevstock-5m015760:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycv01g710f9924egyzo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:20:00raw32,650원32,750원32,650원32,750원29,548
cmtkyvycp01g610f9ligxogghstock-5m003550:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycl01g510f9hzfvr2eb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:20:00raw119,550원119,900원119,300원119,650원1,999
cmtkyvycg01g410f9chaumj4ostock-5m034730:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvycc01g310f9126voynd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:20:00raw544,000원545,000원543,000원544,000원277
cmtkyvyc601g210f9ad0pt9z5stock-5m028260:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyc201g110f9yr5qz12u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:20:00raw376,000원377,000원376,000원376,000원1,411
cmtkyvybw01g010f9wiejbuk0stock-5m096770:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvybs01fz10f95u9qxfuz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:20:00raw133,500원133,700원133,400원133,500원3,191
cmtkz2edj01h610f92x0ribqnstock-5m373220:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2edf01h510f9fk89ytj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:20:00raw363,000원363,000원361,500원362,000원1,489
cmtkyvy7t01f610f9g7t4m1psstock-5m005930:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:182026-09-03 12:30:19cmtkyvy7f01f510f9ooae62yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:20:00raw253,500원254,000원253,000원253,250원72,368
cmtkyvybn01fy10f9xsaqdlbdstock-5m012330:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvybj01fx10f9bq9l21181
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:20:00raw425,000원425,500원424,000원424,500원1,204
cmtkyvybd01fw10f9qs7vlnjmstock-5m207940:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyba01fv10f99vmzbf3s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:20:00raw1,485,000원1,486,000원1,484,000원1,484,000원80
cmtkyvyb401fu10f97qr732wxstock-5m055550:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyb001ft10f9j37ji8cz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:20:00raw115,000원115,100원114,800원115,000원8,045
cmtkyvyat01fs10f97ua7i9ykstock-5m105560:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyaq01fr10f94czi0bqu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:20:00raw178,900원179,000원178,900원178,900원5,555
cmtkyvyak01fq10f9xykd4t0zstock-5m000270:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyag01fp10f9dt5u4f7l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:20:00raw128,100원128,200원127,800원128,000원6,622
cmtkyvya901fo10f9fb3vaepjstock-5m005490:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvya601fn10f94yi8uc1t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:20:00raw340,500원340,500원340,000원340,500원448
cmtkyvya001fm10f9fjs2dohkstock-5m068270:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy9x01fl10f9wdkprvs01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:20:00raw189,300원189,400원188,800원188,900원2,715
cmtkyvy9r01fk10f9k447jzqkstock-5m051910:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy9n01fj10f9we177mg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:20:00raw287,000원287,000원286,000원286,500원1,325
cmtkyvy9h01fi10f9k5fnsk1bstock-5m006400:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy9d01fh10f9qzrqi20x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:20:00raw546,000원546,000원543,000원543,500원1,260
cmtkyvy9701fg10f9mqg9u96hstock-5m035720:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy9301ff10f9146juyka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:20:00raw35,950원36,000원35,900원35,900원14,572
cmtkyvy8y01fe10f93tgycw6kstock-5m035420:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy8u01fd10f9xf4304i91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:20:00raw209,500원210,000원209,000원209,000원3,804
cmtkyvy8o01fc10f97esl9u2wstock-5m066570:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvy8l01fb10f9a7f7wi8v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:20:00raw202,750원203,500원202,500원202,750원3,221
cmtkypk7m01ek10f9hwbbjbcpstock-5m055550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7i01ej10f98qtdd21h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 12:15:00raw115,200원115,200원114,900원115,000원9,422
cmtkypkad01f410f9826izsjestock-5m017670:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:212026-09-03 12:25:21cmtkypka901f310f9ina14fo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 12:15:00raw89,700원90,100원89,700원90,000원8,211
cmtkypka301f210f9ge9zet88stock-5m030200:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:212026-09-03 12:25:21cmtkypka001f110f9dx5pv9a41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 12:15:00raw54,100원54,100원54,000원54,100원229
cmtkypk9u01f010f9xjh70biystock-5m015760:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9q01ez10f9yolnkd731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 12:15:00raw32,650원32,750원32,650원32,700원19,790
cmtkypk9k01ey10f9122gpqchstock-5m003550:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9g01ex10f9t8jxbsuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 12:15:00raw119,700원120,100원119,500원119,550원4,369
cmtkypk9a01ew10f9z8xf442sstock-5m034730:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk9601ev10f9finjkgbx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 12:15:00raw543,000원545,000원543,000원544,000원361
cmtkypk9001eu10f9lvzjugewstock-5m028260:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8w01et10f9yhj5quiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 12:15:00raw375,500원377,000원375,000원376,000원2,251
cmtkypk8q01es10f98a85f7h3stock-5m096770:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8m01er10f9ze7u5sx01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:15:00raw133,300원133,600원133,200원133,500원3,655
cmtkypk8g01eq10f99ly67rqwstock-5m012330:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8c01ep10f9pedebro21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 12:15:00raw424,500원425,500원424,000원425,000원1,277
cmtkypk8601eo10f9j7gag5lqstock-5m373220:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk8301en10f9bamz72lq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 12:15:00raw362,000원363,000원362,000원363,000원1,470
cmtkypk7w01em10f92d5ij1ahstock-5m207940:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7s01el10f9xl24vz2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 12:15:00raw1,486,000원1,486,000원1,485,000원1,485,000원64
cmtkypk7d01ei10f9k8dls9k1stock-5m105560:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk7901eh10f9743njist1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 12:15:00raw178,900원179,100원178,900원178,900원12,771
cmtkypk7301eg10f9mo1f1jrcstock-5m000270:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6z01ef10f935732e7j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:15:00raw127,900원128,200원127,900원128,100원7,504
cmtkypk6t01ee10f96xvjwrbmstock-5m005490:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6p01ed10f9wgv206db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 12:15:00raw340,500원340,500원340,000원340,500원491
cmtkypk6j01ec10f9993mh5u6stock-5m068270:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6f01eb10f9njxq25lm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 12:15:00raw189,300원189,500원188,900원189,300원2,278
cmtkypk6901ea10f9zjojbbu6stock-5m051910:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6501e910f9aa4f23yk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 12:15:00raw286,500원287,000원286,000원287,000원1,277
cmtkypk5z01e810f9kn62dhs7stock-5m006400:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk5v01e710f947vv19f91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 12:15:00raw543,000원546,000원543,000원546,000원4,472
cmtkypk5p01e610f94wi0p9cestock-5m035720:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk5m01e510f9jbwbyx451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 12:15:00raw35,900원36,000원35,900원35,950원7,671
cmtkypk5f01e410f9vjsz0jeostock-5m035420:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk5b01e310f99r6010zg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 12:15:00raw209,500원210,000원209,000원209,500원4,012
cmtkypk5401e210f987p2spicstock-5m066570:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk5001e110f94vv9ac5o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 12:15:00raw202,500원203,000원202,000원202,500원497
cmtkypk4t01e010f94szoxl1bstock-5m005380:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk4p01dz10f9astjlney1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 12:15:00raw385,000원386,000원384,500원385,500원5,338
cmtkypk4i01dy10f9zd789ucustock-5m000660:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk4e01dx10f9clvheat71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 12:15:00raw1,633,000원1,635,000원1,632,000원1,634,000원15,670
cmtkypk4801dw10f9cvptm7aistock-5m005930:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk4301dv10f95xeizh951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 12:15:00raw253,000원254,000원253,000원254,000원74,112
cmtkyj2ot01dc10f9pryil675stock-5m096770:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2op01db10f9s94zrtyx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 12:10:00raw133,500원133,600원133,100원133,300원4,648
62,935건 중 26,601–26,650← 이전533 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬