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
cmtkus1vj00m610f9879p3efvstock-5m005490:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vf00m510f9bce3dsbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:20:00raw345,500원346,000원344,000원344,000원6,739
cmtkuf8af00k410f90b8wb9hustock-5m096770:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8ab00k310f9cw7xomiy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:15:00raw135,500원135,900원134,900원135,000원19,986
cmtkuf89u00k010f908owsvl4stock-5m373220:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89q00jz10f9c4akeypq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:15:00raw369,000원371,500원368,750원369,500원22,619
cmtkuf89k00jy10f95fzp12z1stock-5m207940:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89g00jx10f94crn0aae1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:15:00raw1,494,000원1,497,000원1,494,000원1,495,000원188
cmtkuf89a00jw10f9hxlxbstkstock-5m055550:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf89600jv10f9o4k4zrdu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:15:00raw114,800원114,900원114,600원114,800원16,613
cmtkuf88s00js10f96sej5nhdstock-5m105560:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88o00jr10f92cm238ao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:15:00raw178,600원178,900원178,200원178,800원14,931
cmtkuf88i00jq10f9pnlhs870stock-5m000270:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88e00jp10f9r4pchfx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:15:00raw126,200원126,700원126,200원126,600원6,874
cmtkuf88700jo10f9zxc07h9xstock-5m005490:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88300jn10f97j0nlvb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:15:00raw343,000원346,500원343,000원345,000원12,871
cmtkuf87x00jm10f9h7aemyiustock-5m068270:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87t00jl10f9qhmlnl8a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:15:00raw189,600원190,200원189,400원189,900원3,993
cmtkuf87n00jk10f9rjv0pgrjstock-5m051910:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87j00jj10f95yeho86n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:15:00raw292,500원295,500원292,000원294,000원9,918
cmtkuf87d00ji10f97dlzkinystock-5m006400:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf87900jh10f97ss0px2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:15:00raw558,000원564,000원557,000원559,500원23,977
cmtkuf87300jg10f9krp4r0rwstock-5m035720:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86z00jf10f9qj280pkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:15:00raw36,050원36,100원36,000원36,100원28,396
cmtkuf86u00je10f9kqr81asmstock-5m035420:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86p00jd10f9leaifcnc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:15:00raw209,500원210,000원209,500원210,000원1,293
cmtkuf86j00jc10f9fh6r01slstock-5m066570:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86f00jb10f9q2yujupy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:15:00raw204,500원204,500원204,000원204,500원3,946
cmtkuf86800ja10f9t4pg1rzzstock-5m005380:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf86400j910f91uzgobr11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:15:00raw382,500원383,500원382,500원383,000원6,908
cmtkuf85y00j810f92yu50nd1stock-5m000660:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf85t00j710f9qs5fr6w71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:15:00raw1,629,000원1,634,500원1,627,000원1,633,000원35,220
cmtkuf85m00j610f9y8w2ibf8stock-5m005930:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf85a00j510f9pc9g6tkn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:15:00raw253,250원254,000원252,500원254,000원182,727
cmtkuf8ap00k610f9tzsjbic8stock-5m028260:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8al00k510f98r52ew971
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:15:00raw381,500원382,500원380,500원382,500원1,099
cmtkuf8az00k810f9nrdo3hzcstock-5m034730:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8av00k710f95vn3vhjj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:15:00raw544,000원546,000원544,000원545,000원349
cmtkuf8b900ka10f9wvmabbbqstock-5m003550:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8b500k910f9s2jrbo0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:15:00raw121,400원121,750원121,100원121,600원10,292
cmtkuf8bj00kc10f9528kly0hstock-5m015760:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8bf00kb10f9hjx8n3go1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:15:00raw32,500원32,600원32,450원32,600원32,928
cmtkuf8bs00ke10f9vr53vhgastock-5m030200:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8bp00kd10f9ejqo5faa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:15:00raw54,100원54,200원54,000원54,100원1,713
cmtkuf8c200kg10f93kz9ey5rstock-5m017670:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8bz00kf10f982kh8lt11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:15:00raw89,600원90,100원89,500원90,000원17,357
cmtkuf8a400k210f96rl66icnstock-5m012330:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf8a100k110f97sv4hn281
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:15:00raw422,500원423,000원422,000원422,500원2,090
cmtku8qto00io10f9dw1jxi2fstock-5m373220:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qtk00in10f9bbj2pwd81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:10:00raw367,000원369,500원366,000원369,000원10,374
cmtku8qt400ik10f9r6qhqoq7stock-5m105560:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qt000ij10f9y9388izz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:10:00raw177,700원178,600원177,500원178,500원13,483
cmtku8qtz00iq10f9czl3nmf4stock-5m012330:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qtu00ip10f9kir8ql761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:10:00raw422,000원423,000원421,000원422,500원4,484
cmtku8qu900is10f993tgno0bstock-5m096770:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qu500ir10f9m2etv3hq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:10:00raw136,200원136,600원135,200원135,500원34,925
cmtku8qvz00j410f9o9xhdo7istock-5m017670:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qvv00j310f9hg2iqcv41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:10:00raw89,700원89,800원89,500원89,600원8,050
cmtku8qq600i010f9qg2qzqnistock-5m000660:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qpz00hz10f9sd5b3mr01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:10:00raw1,624,500원1,630,000원1,624,000원1,629,000원20,655
cmtku8qqj00i210f915sm45wastock-5m005380:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qqf00i110f9zoa8551s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:10:00raw381,500원383,000원381,000원382,500원4,345
cmtku8qqu00i410f9gfviyxaqstock-5m066570:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qqq00i310f9zwhxyy2n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:10:00raw204,000원204,500원203,500원204,500원2,638
cmtku8qr400i610f9m617c052stock-5m035420:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qr100i510f90f8dmllu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:10:00raw209,500원210,000원209,500원209,500원3,727
cmtku8qre00i810f9aal8hsxrstock-5m035720:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qra00i710f9df54e41v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:10:00raw36,050원36,100원36,000원36,100원14,694
cmtku8qrp00ia10f93rg27g8jstock-5m006400:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qrl00i910f9hv7go4vx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:10:00raw554,500원558,000원553,000원558,000원6,117
cmtku8qsu00ii10f9ennhespestock-5m000270:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qsq00ih10f9uwe3w93r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:10:00raw126,200원126,300원126,000원126,300원6,160
cmtku8quk00iu10f9cj4zfnc5stock-5m028260:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qug00it10f9mc3zpj4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:10:00raw380,500원381,500원379,000원381,500원1,569
cmtku8qsk00ig10f9q6dz2tdystock-5m005490:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qsg00if10f9iyjej5md1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:10:00raw343,500원343,500원342,000원343,000원4,546
cmtku8quu00iw10f9qeonymglstock-5m034730:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8quq00iv10f92y62pw2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:10:00raw543,000원545,000원542,000원545,000원663
cmtku8qsa00ie10f9s3cq0hristock-5m068270:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qs600id10f96m3cho1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:10:00raw190,100원190,300원189,400원189,700원5,865
cmtku8qs000ic10f9hyv0ugiestock-5m051910:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qrw00ib10f98vqhh7v01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:10:00raw291,000원292,500원290,000원292,000원4,048
cmtku8qv400iy10f9u11bvd97stock-5m003550:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qv000ix10f9elun94uv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:10:00raw121,200원121,650원121,000원121,400원2,928
cmtku8qvf00j010f9neb42ldfstock-5m015760:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qvb00iz10f93atgwuyi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:10:00raw32,650원32,650원32,450원32,450원29,929
cmtku8qvp00j210f903ryuto9stock-5m030200:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qvl00j110f9mnjk471l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:10:00raw54,100원54,100원54,000원54,100원194
cmtkuf89100ju10f9ps3s21pkstock-5m055550:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88x00jt10f9c2anlxrw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:10:00raw114,600원115,200원114,500원114,900원24,753
cmtku8qpd00hy10f9u3hlxe74stock-5m005930:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qp200hx10f9o4lx521y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:10:00raw252,500원253,250원252,000원253,250원118,660
cmtku8qte00im10f9grpumj5bstock-5m207940:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qta00il10f9lf16ni2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:10:00raw1,495,000원1,496,000원1,493,000원1,494,000원289
cmtku2blm00ha10f98kqxyd83stock-5m055550:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bli00h910f9kmpryckv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:05:00raw114,900원115,000원114,500원114,700원16,025
cmtku2blc00h810f9hwamjgp7stock-5m105560:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bl700h710f9g34y8aqo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:05:00raw178,000원178,300원177,500원177,700원12,783
cmtku2bkt00h410f9xs06w4unstock-5m000270:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkp00h310f9ca029dqk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:05:00raw126,600원126,700원126,200원126,200원6,595
62,958건 중 27,201–27,250← 이전545 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬