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
cmtkxa529013y10f95ifx6rktstock-5m035720:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa525013x10f985grtg961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:35:00raw35,950원36,000원35,950원35,950원3,047
cmtkxa51z013w10f9ln3s2w6istock-5m035420:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51v013v10f92u4uacrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:35:00raw209,000원209,000원208,500원209,000원1,300
cmtkxa51o013u10f9o0v8c5kvstock-5m066570:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51k013t10f9iiw98pzo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:35:00raw202,250원202,750원202,000원202,000원1,326
cmtkxa51e013s10f9lzs665dsstock-5m005380:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa51a013r10f9f63ye3bg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:35:00raw383,000원383,500원382,000원382,500원4,590
cmtkxa513013q10f9p58sn37vstock-5m000660:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa50z013p10f9vnv9eg461
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:35:00raw1,629,000원1,630,000원1,625,000원1,627,000원16,209
cmtkxa50r013o10f9p9ddoxjhstock-5m005930:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa50f013n10f920xk0bq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:35:00raw254,500원254,500원253,500원253,500원96,137
cmtkx3md2012k10f91i80ulxestock-5m066570:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcy012j10f9strlx8f81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:30:00raw202,500원203,000원202,000원202,250원1,974
cmtkx3mig013m10f9xfseu3nostock-5m017670:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mic013l10f9e1xvilf31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:30:00raw89,600원89,800원89,400원89,700원9,342
cmtkx3mi6013k10f9652ebrj8stock-5m030200:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mi2013j10f9mywd8o1q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:30:00raw53,900원54,100원53,800원54,100원717
cmtkx3mhw013i10f920xy4xq5stock-5m015760:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhs013h10f9tjpiv9921
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:30:00raw32,400원32,650원32,400원32,600원54,311
cmtkx3mhm013g10f9z6pli3kastock-5m003550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mhi013f10f9mxbdiit01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:30:00raw119,800원120,000원119,700원119,900원1,912
cmtkx3mhc013e10f9nem08g4astock-5m034730:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mh9013d10f9hlxnspa61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:30:00raw539,000원540,000원538,000원539,000원483
cmtkx3mh2013c10f9ecydagtcstock-5m028260:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgy013b10f9t1t0k4vv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:30:00raw375,500원376,000원373,500원373,500원2,506
cmtkx3mgs013a10f99r0xbi47stock-5m096770:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgo013910f9naaolpos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:30:00raw134,100원134,200원133,200원133,500원5,982
cmtkx3mgi013810f9gb4vdtafstock-5m012330:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mgf013710f9w8nt08yx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:30:00raw422,500원423,000원422,000원422,500원2,275
cmtkx3mg9013610f9z1cn0ifnstock-5m373220:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mg5013510f9wrxax1qu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:30:00raw365,500원365,500원363,000원364,500원5,008
cmtkx3mfz013410f976dh830ustock-5m207940:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfv013310f9i4mkyxp81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:30:00raw1,486,000원1,489,000원1,485,000원1,485,000원209
cmtkx3mfo013210f96n5cv06dstock-5m055550:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfl013110f9n6pvz0cn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:30:00raw114,400원114,800원114,300원114,800원17,910
cmtkx3mfe013010f93nvbialdstock-5m105560:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mfa012z10f9xh9n7di71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:30:00raw177,700원178,000원177,500원178,000원15,589
cmtkx3mf4012y10f9tequ1hxqstock-5m000270:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mf0012x10f9t6hjke0i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:30:00raw127,600원127,700원127,400원127,500원6,647
cmtkx3met012w10f94sulurlzstock-5m005490:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mep012v10f99ozhjtiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:30:00raw341,000원342,000원340,000원340,500원925
cmtkx3mej012u10f9npy0tnx8stock-5m068270:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mef012t10f9di5luyso1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:30:00raw188,900원189,200원188,700원189,000원3,050
cmtkx3me9012s10f91e5xhsysstock-5m051910:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3me5012r10f9wafxlgzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:30:00raw288,500원289,000원287,500원288,000원1,141
cmtkx3mdz012q10f97vfd5orostock-5m006400:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mdv012p10f9da68n4gf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:30:00raw549,000원549,000원544,000원544,000원3,205
cmtkx3mdm012o10f9l30rtgrustock-5m035720:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mdj012n10f9zu2hbox31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:30:00raw35,950원36,000원35,900원35,950원10,845
cmtkx3mdc012m10f9mkwbxhchstock-5m035420:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3md8012l10f9ol95iknq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:30:00raw209,000원209,500원208,500원208,500원2,911
cmtkx3mcr012i10f9vns3x92wstock-5m005380:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcn012h10f94m2kq6v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:30:00raw383,500원383,500원383,000원383,000원1,646
cmtkx3mch012g10f9moiemmfjstock-5m000660:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mcd012f10f92mfo1p271
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 11:30:00raw1,628,000원1,630,000원1,626,000원1,630,000원19,855
cmtkx3mc4012e10f91ytpkvwnstock-5m005930:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mc0012d10f9aumlqqj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 11:30:00raw254,000원254,500원253,750원254,500원75,062
cmtkwx6wf012c10f9gnwzqkkistock-5m017670:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6wb012b10f9c214f9fi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 11:25:00raw89,700원89,700원89,600원89,700원5,310
cmtkwx6ok011610f9ede1gse7stock-5m005380:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6og011510f9kqnmcger1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 11:25:00raw383,500원383,750원382,500원383,500원2,626
cmtkwx6ou011810f9ejvo37aqstock-5m066570:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6oq011710f9bat2bwai1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 11:25:00raw202,750원203,000원202,500원202,500원1,038
cmtkwx6p3011a10f9nz731f4ystock-5m035420:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6oz011910f97z3smdj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 11:25:00raw208,500원209,000원208,500원209,000원2,119
cmtkwx6pd011c10f9ta70qo2dstock-5m035720:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6p9011b10f9t21je9cr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 11:25:00raw35,950원36,000원35,900원35,950원5,227
cmtkwx6pn011e10f9y7nf6pmjstock-5m006400:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6pj011d10f97ydwcppc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 11:25:00raw547,000원549,000원546,000원548,000원786
cmtkwx6px011g10f91hfbcdxdstock-5m051910:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6pt011f10f9ttwkd7bl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 11:25:00raw288,000원289,000원287,000원288,500원1,621
cmtkwx6qp011k10f9kcemtdxpstock-5m068270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6qg011j10f9z4mbfd5r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 11:25:00raw188,800원189,200원188,700원188,900원2,335
cmtkwx6ri011m10f9k68suhnpstock-5m005490:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6r8011l10f9r9ck9zla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:25:00raw341,500원342,000원340,500원341,500원894
cmtkwx6sa011o10f9cqptxqi5stock-5m000270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6s1011n10f9tz26zf5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:25:00raw127,500원127,700원127,300원127,600원3,694
cmtkwx6t4011q10f98wnbx4f1stock-5m105560:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6sw011p10f9bkp21lxp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 11:25:00raw177,500원177,700원177,100원177,700원9,347
cmtkwx6tj011s10f9cfrs4v9fstock-5m055550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tf011r10f9sduz8gy11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 11:25:00raw114,300원114,400원114,100원114,400원8,102
cmtkwx6tu011u10f9s54kq2dwstock-5m207940:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6tq011t10f9vm1xm2y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 11:25:00raw1,485,000원1,486,000원1,484,000원1,486,000원98
cmtkwx6u6011w10f9a8wz1nirstock-5m373220:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6u1011v10f9k89mgrfv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 11:25:00raw365,000원365,500원364,000원365,000원2,149
cmtkwx6ug011y10f9tbchf8ksstock-5m012330:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ud011x10f9h328bxzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 11:25:00raw422,000원423,000원421,500원422,500원1,869
cmtkwx6ur012010f9xrw4l9aostock-5m096770:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6um011z10f92dyv56931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 11:25:00raw133,900원134,300원133,900원134,200원3,953
cmtkwx6v1012210f9z5ro7yg6stock-5m028260:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6ux012110f9ov8mezvj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 11:25:00raw376,000원376,000원375,000원376,000원1,485
cmtkwx6vb012410f94y2jy8ksstock-5m034730:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6v7012310f9thx4webg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 11:25:00raw538,000원540,000원537,000원538,000원357
cmtkwx6vl012610f98b9j6um1stock-5m003550:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vh012510f9xdf0bk4l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 11:25:00raw119,600원119,800원119,500원119,700원1,306
cmtkwx6vv012810f9v0u1bepgstock-5m015760:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6vr012710f9fkpytkxc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 11:25:00raw32,400원32,450원32,350원32,400원6,985
cmtkwx6w4012a10f9h4xuu7cestock-5m030200:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6w1012910f9g6gu9i1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 11:25:00raw54,000원54,000원53,800원53,900원497
62,958건 중 26,851–26,900← 이전538 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬