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
cmtkvo6xt00s210f9bfg3h8lpstock-5m005380:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6xo00s110f9cjq0r97d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:50:00raw383,000원383,500원382,000원382,000원2,980
cmtkvo6xg00s010f91iq976b0stock-5m000660:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6xb00rz10f991qfr7ve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:50:00raw1,632,500원1,633,000원1,626,000원1,626,500원25,605
cmtkvo6x300ry10f9qft9b9nsstock-5m005930:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6wx00rx10f9gx51kdpz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:50:00raw253,250원254,000원252,000원252,500원106,393
cmtkvunyy00tm10f9lzln13lpstock-5m006400:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunyt00tl10f9gou0wypv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:50:00raw553,500원554,000원549,000원549,000원3,523
cmtkvunzj00tq10f9jsncpvmystock-5m051910:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvunzf00tp10f9rjsia54k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:50:00raw287,000원287,000원285,000원285,500원2,058
cmtkvuo2s00u610f968qntczfstock-5m373220:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo2l00u510f9qfqd8ov91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:50:00raw362,500원363,500원361,000원361,500원2,856
cmtkvo73j00t810f9kqfxa7xbstock-5m017670:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo73f00t710f9a7ibcyqj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:50:00raw89,500원89,600원89,300원89,300원5,866
cmtkvo73900t610f9h1ky2sbbstock-5m030200:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo73600t510f9j4q4wwez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:50:00raw54,100원54,100원54,000원54,100원2,308
cmtkvo73000t410f9yo0cnyafstock-5m015760:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72w00t310f9r71gc6ih1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:50:00raw32,150원32,200원32,100원32,200원16,496
cmtkvo72i00t010f9vgvhn5vostock-5m003550:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72e00sz10f9dnf9kg4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:50:00raw119,000원119,100원118,900원119,000원1,464
cmtkvo72800sy10f9mffjmb0fstock-5m034730:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72400sx10f9tauqaoic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:50:00raw540,500원542,000원538,000원538,000원1,557
cmtkvo71y00sw10f9yia7d7hustock-5m028260:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo71u00sv10f9on8rw7ir1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:50:00raw377,000원378,000원376,000원376,500원1,200
cmtkvo71g00ss10f9tbkc4mj3stock-5m096770:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo71b00sr10f9d13h8v851
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:50:00raw132,500원133,100원132,300원133,000원10,110
cmtkvhr6l00qu10f94hb95gdkstock-5m005930:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr6700qt10f9cceli2i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:45:00raw254,000원254,000원253,000원253,250원74,114
cmtkvo70e00sk10f94uwh51x5stock-5m055550:20260903:10452026-09-03 10:45:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo70a00sj10f9z0ofmnn01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:45:00raw114,000원114,100원113,600원113,700원9,760
cmtkvhrbx00rw10f99fzfi9kastock-5m017670:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrbt00rv10f9wio95qf91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:45:00raw89,900원89,900원89,400원89,500원8,131
cmtkvhrbn00ru10f9zbmqhuefstock-5m030200:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrbk00rt10f9qm9mek7m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:45:00raw54,100원54,100원54,000원54,100원317
cmtkvhrbe00rs10f9shjhkhyhstock-5m003550:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrba00rr10f988bdxv701
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:45:00raw119,500원119,600원118,900원119,000원1,772
cmtkvhrb400rq10f9mgr37s6sstock-5m034730:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhrb000rp10f9kaqnhmc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:45:00raw542,000원543,000원540,000원540,500원542
cmtkvhrau00ro10f9kf10cedsstock-5m096770:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:182026-09-03 10:55:18cmtkvhraq00rn10f9gllx1te91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:45:00raw132,700원132,750원131,900원132,450원10,539
cmtkvhraj00rm10f9hzruzcdlstock-5m012330:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhrag00rl10f9zxbzooxo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:45:00raw423,500원424,000원422,000원422,000원2,495
cmtkvhra900rk10f9ejhn0mjdstock-5m373220:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhra500rj10f9yi0n2xxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:45:00raw364,000원364,000원362,000원362,500원2,958
cmtkvo72r00t210f9ppct4y1istock-5m015760:20260903:10452026-09-03 10:45:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo72n00t110f9891ovwea1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:45:00raw32,150원32,200원32,050원32,150원17,410
cmtkvhr9z00ri10f9qw6bpsn7stock-5m207940:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9v00rh10f9afhv0jud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:45:00raw1,489,000원1,490,000원1,487,000원1,487,000원312
cmtkvhr9p00rg10f9xbgbwdl1stock-5m105560:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9l00rf10f9hnrnst471
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:45:00raw178,000원178,000원177,400원177,600원13,155
cmtkvhr9e00re10f9mpfrqza1stock-5m000270:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9a00rd10f9ryu24jvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:45:00raw127,900원128,000원127,400원127,500원7,986
cmtkvhr9400rc10f9pm9tg7dcstock-5m005490:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9000rb10f9omw8togz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:45:00raw343,000원343,500원340,500원341,500원4,611
cmtkvhr8v00ra10f989v9wqqostock-5m068270:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr8r00r910f90sihp44h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:45:00raw189,500원189,700원189,300원189,400원2,920
cmtkvhr8l00r810f9rik2chutstock-5m051910:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr8h00r710f92az4tybe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:45:00raw289,000원289,500원286,000원286,500원2,868
cmtkvhr8b00r610f9z4sikfjkstock-5m006400:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr8700r510f9vc6dafix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:45:00raw554,000원555,000원552,000원553,000원2,879
cmtkvo71p00su10f9q7ivli31stock-5m028260:20260903:10452026-09-03 10:45:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo71l00st10f928xy409l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:45:00raw378,000원378,500원376,000원377,000원1,232
cmtkvhr8100r410f9ekcfbzmwstock-5m035720:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7x00r310f9q9znuyhg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:45:00raw36,050원36,050원35,900원35,950원7,835
cmtkvhr7r00r210f90oobld3cstock-5m035420:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7n00r110f9u2a7akb71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:45:00raw209,000원209,500원208,500원209,000원7,455
cmtkvhr7g00r010f9jlgeqkexstock-5m066570:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7c00qz10f934br1ud21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:45:00raw204,000원204,000원202,500원203,000원3,881
cmtkvhr7600qy10f9l5kkcxu2stock-5m005380:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr7200qx10f9ooqm0clc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:45:00raw384,500원385,000원383,000원383,000원2,538
cmtkvhr6w00qw10f9sp09u3qgstock-5m000660:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr6s00qv10f9r2u50hxv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:45:00raw1,633,000원1,635,000원1,629,000원1,632,500원23,856
cmtkvbboh00qq10f9honybbl2stock-5m030200:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbboe00qp10f9dy279fsm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:40:00raw54,100원54,100원54,000원54,100원647
cmtkvbbip00pm10f9gq7ch3wfstock-5m005930:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbik00pl10f973u7y4dv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:40:00raw253,250원254,000원253,000원253,750원95,893
cmtkvbbj000po10f9fsdmok2dstock-5m000660:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbiv00pn10f9so4kgsgq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:40:00raw1,632,000원1,636,000원1,632,000원1,634,000원15,484
cmtkvbbjb00pq10f9d4qqaod6stock-5m005380:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbj600pp10f964lggbno1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:40:00raw384,000원385,500원383,500원384,500원5,079
cmtkvbbjm00ps10f9744iqr16stock-5m066570:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbji00pr10f9t3dokeqi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:40:00raw203,750원204,250원203,500원203,500원1,883
cmtkvbbjw00pu10f9ozmiud50stock-5m035420:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbjs00pt10f9qw2sihs71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:40:00raw209,000원210,000원209,000원209,000원4,067
cmtkvbbk700pw10f9ieb9fn0ustock-5m035720:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbk200pv10f9q7h7zfsz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:40:00raw36,000원36,100원36,000원36,000원12,585
cmtkvbbkg00py10f9919akxrqstock-5m006400:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkc00px10f9q43qvvjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:40:00raw556,000원556,000원553,000원555,000원3,296
cmtkvbbkr00q010f91y03ra1wstock-5m051910:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkm00pz10f9nsk53mv21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:40:00raw288,500원290,000원288,000원288,500원2,620
cmtkvbbl100q210f9egziwkvqstock-5m068270:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbkx00q110f9qqpg80f61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:40:00raw189,300원189,700원189,200원189,400원2,880
cmtkvbblb00q410f9mtknghmfstock-5m005490:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbl700q310f9zedpfwa61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:40:00raw343,000원344,000원342,500원343,500원3,644
cmtkvbbll00q610f9cpzckg0astock-5m000270:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbblh00q510f9q4ndmn2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:40:00raw127,600원128,300원127,600원127,900원22,588
cmtkvbblv00q810f92xaw2dsastock-5m105560:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbblr00q710f98w4zjnj31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:40:00raw178,000원178,300원177,900원178,000원6,631
cmtkvbbm500qa10f9mxg352obstock-5m207940:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbm100q910f98ya4u6wt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:40:00raw1,489,500원1,490,000원1,489,000원1,489,000원92
62,958건 중 27,051–27,100← 이전542 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬