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
cmtkuyk5t00ny10f91n0d6v70stock-5m096770:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk5p00nx10f9mmxpngow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:30:00raw133,700원133,900원133,100원133,300원14,309
cmtkuyk6300o010f909rmf4ltstock-5m028260:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk5z00nz10f98bl5l6o31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:30:00raw378,500원380,500원378,000원379,500원1,500
cmtkuyk6d00o210f9qxr3hkkwstock-5m034730:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6900o110f9dcbk7pbi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:30:00raw543,000원546,000원543,000원545,000원509
cmtkuyk6n00o410f9vz47fsxlstock-5m003550:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6j00o310f993cfudys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:30:00raw120,400원120,500원120,000원120,400원9,822
cmtkuyk6y00o610f91to8hwmrstock-5m015760:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk6u00o510f9wv1aljn91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:30:00raw32,475원32,550원32,450원32,450원14,527
cmtkus1z200mw10f97kcfjkpxstock-5m015760:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yy00mv10f9t95iqv5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:25:00raw32,500원32,500원32,350원32,500원32,579
cmtkus1zl00n010f92c90tfcastock-5m017670:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1zh00mz10f9w1ys71l11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:25:00raw90,000원90,000원89,500원89,500원7,353
cmtkus1zb00my10f9b0i5z76fstock-5m030200:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1z800mx10f9q2x1d8ov1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:25:00raw54,200원54,200원54,050원54,200원397
cmtkus1ys00mu10f9gsw78674stock-5m003550:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yo00mt10f9qjcyqqgm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:25:00raw120,200원120,400원119,500원120,350원2,663
cmtkus1yh00ms10f9h9naccq7stock-5m034730:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1yd00mr10f9gc9p15ay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:25:00raw543,000원544,000원541,000원542,000원481
cmtkus1xz00mo10f9gys9w4aystock-5m028260:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1xv00mn10f9xchbpedb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:25:00raw381,000원381,000원377,500원379,000원2,003
cmtkus1xp00mm10f9i2npw01hstock-5m096770:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1xl00ml10f9c4fshf6r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:25:00raw133,900원133,900원133,000원133,700원17,313
cmtkus1xf00mk10f9ypo9vhj1stock-5m012330:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1xb00mj10f9i26idfjw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:25:00raw422,500원423,500원422,000원423,000원3,654
cmtkus1x500mi10f9obf2frylstock-5m373220:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1x100mh10f9a04q0i4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:25:00raw367,000원367,000원365,000원366,000원7,456
cmtkus1wv00mg10f909qz46hcstock-5m207940:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1wr00mf10f9546q78w41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:25:00raw1,492,000원1,492,500원1,490,000원1,490,000원166
cmtkus1wl00me10f9dgbokm1nstock-5m055550:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1wh00md10f93vko7l321
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:25:00raw114,500원114,800원114,500원114,800원7,861
cmtkus1wb00mc10f9flcsovesstock-5m105560:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1w700mb10f9ujttehsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:25:00raw178,800원179,000원178,800원179,000원11,028
cmtkus1w100ma10f988eqb473stock-5m000270:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vx00m910f9gvo5f5ru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:25:00raw126,800원127,000원126,600원126,600원13,976
cmtkus1vr00m810f9gzjxvjysstock-5m005490:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vn00m710f9wtuie91x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:25:00raw344,000원345,000원342,500원343,750원5,342
cmtkus1v900m410f9tllzf191stock-5m068270:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1v500m310f9q29wef8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:25:00raw189,400원189,600원188,900원189,400원4,768
cmtkus1uy00m210f9xt8mq6z5stock-5m051910:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1uu00m110f9nvvptwga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:25:00raw291,500원292,000원289,000원289,500원3,383
cmtkus1ug00ly10f9wz5mvwiystock-5m006400:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1uc00lx10f9sgjzne2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:25:00raw556,000원558,000원553,000원557,000원5,570
cmtkus1u600lw10f9xvyrb5jwstock-5m035720:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1u200lv10f9fm830xgm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:25:00raw36,000원36,000원35,800원35,950원23,322
cmtkus1tw00lu10f9xu8ia44qstock-5m035420:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1ts00lt10f9dhq4osex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:25:00raw209,500원210,000원209,000원209,000원4,024
cmtkus1tl00ls10f9oqo39cygstock-5m066570:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1th00lr10f9tumd4vop1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:25:00raw203,750원204,000원203,000원203,000원2,951
cmtkus1tb00lq10f9fbiip8wcstock-5m005380:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1t700lp10f983q4uet31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:25:00raw383,250원383,500원382,500원382,500원4,845
cmtkus1t100lo10f9gcr81zdgstock-5m000660:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1sw00ln10f9dbxlhjb11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:25:00raw1,629,000원1,631,000원1,625,000원1,631,000원19,409
cmtkus1sq00lm10f9rivn60rzstock-5m005930:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1sl00ll10f9kkcoh5xd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:25:00raw253,500원254,000원252,500원253,250원119,994
cmtkus1uq00m010f9yo1yvia5stock-5m051910:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1um00lz10f9ikn3m2u01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:20:00raw294,000원294,500원290,500원291,500원4,982
cmtkullig00lk10f9di441jjastock-5m017670:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullic00lj10f9svyqzo2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:20:00raw90,100원90,100원89,900원89,900원10,128
cmtkulli700li10f9m6bdc1ulstock-5m030200:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulli300lh10f9665qy2uu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:20:00raw54,200원54,300원54,100원54,200원1,085
cmtkullhx00lg10f9gucjeuzhstock-5m015760:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullht00lf10f9cfr0tfdy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:20:00raw32,600원32,650원32,400원32,475원63,650
cmtkullhm00le10f9x6913ickstock-5m003550:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullhi00ld10f99ukucrzw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:20:00raw121,700원121,800원120,300원120,300원3,506
cmtkullhd00lc10f9xp3zajmvstock-5m028260:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullh900lb10f90rr6v7ea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:20:00raw382,500원383,000원380,000원381,000원2,751
cmtkullh300la10f9wdrtgr9ustock-5m096770:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullgy00l910f95h3y4ml41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:20:00raw135,100원135,700원133,300원133,900원23,214
cmtkullgs00l810f9rarwrit0stock-5m012330:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullgo00l710f94a9lkvpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:20:00raw422,000원423,500원422,000원422,500원2,806
cmtkullgi00l610f9qxqbg55ostock-5m373220:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullge00l510f92j36fy5n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:20:00raw369,500원369,500원365,500원366,500원5,785
cmtkullg800l410f9rb1mw7qjstock-5m207940:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullg500l310f9kelfojb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:20:00raw1,496,000원1,496,000원1,492,000원1,492,000원154
cmtkullfz00l210f94uhc6hg2stock-5m055550:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfv00l110f9xt79h7a11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:20:00raw114,800원115,000원114,500원114,500원12,168
cmtkullfp00l010f9wvs3vlrcstock-5m105560:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfl00kz10f9ocr1xqw21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:20:00raw178,800원179,000원178,600원178,800원18,933
cmtkullfe00ky10f9pm2p83ktstock-5m000270:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfa00kx10f9m7p8b7u11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:20:00raw126,700원127,000원126,500원126,800원16,716
cmtkullf400kw10f9gn88zcyustock-5m068270:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullf000kv10f918hygfdw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:20:00raw189,900원190,000원189,300원189,300원3,929
cmtkulleu00ku10f9lmdn1n8rstock-5m006400:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulleq00kt10f9pcho2xnq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:20:00raw559,000원561,000원556,000원556,000원9,850
cmtkullej00ks10f9it1z12ysstock-5m035720:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullef00kr10f9qke5u6971
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:20:00raw36,050원36,150원35,950원36,000원23,676
cmtkullea00kq10f981rhl6n7stock-5m035420:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulle600kp10f99c4cwg6h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:20:00raw209,500원210,000원209,500원209,500원981
cmtkulle000ko10f9arw8k1n1stock-5m066570:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulldv00kn10f9jcuu9hiq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:20:00raw204,500원204,500원203,500원203,500원5,121
cmtkulldl00km10f97t77wlchstock-5m005380:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulldh00kl10f9bth9cb6y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:20:00raw383,000원383,500원382,500원383,000원6,416
cmtkullda00kk10f9kwlac1hlstock-5m000660:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkulld700kj10f9roczr6ne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:20:00raw1,633,000원1,636,000원1,629,000원1,629,000원23,583
cmtkulld000ki10f9ol69n0gpstock-5m005930:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullct00kh10f9mur8wlq01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:20:00raw253,500원254,500원253,000원253,250원184,932
cmtkus1y800mq10f9ob42wtw7stock-5m034730:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1y500mp10f9yndwhj6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:20:00raw546,000원546,000원543,000원544,000원671
62,958건 중 27,151–27,200← 이전544 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬