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
cmtku2bkb00h010f9kh7z357mstock-5m005490:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bk700gz10f9kknjabap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:05:00raw344,000원345,000원343,000원343,500원13,331
cmtku2bjs00gw10f9hf4ejan0stock-5m068270:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjo00gv10f9cvrbc7u41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:05:00raw190,000원190,500원189,800원190,100원3,941
cmtku2bjb00gs10f9td6qyw9tstock-5m051910:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bj700gr10f9ran0lnhj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:05:00raw291,000원292,500원289,500원290,500원9,268
cmtku2bj000gq10f9phwsw364stock-5m006400:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2biw00gp10f94dgitb0l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:05:00raw556,000원560,000원554,000원555,000원20,907
cmtku2bof00hu10f9uj27yyu6stock-5m030200:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2boc00ht10f9t3c76kx51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:05:00raw54,100원54,100원54,000원54,100원322
cmtku2biq00go10f95hn3cckxstock-5m035720:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bim00gn10f9dg99p2ro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:05:00raw35,950원36,050원35,850원36,000원23,547
cmtku2big00gm10f9exdt2a5bstock-5m035420:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bic00gl10f9p1w9xkho1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:05:00raw209,500원210,000원209,000원209,500원3,933
cmtku2boo00hw10f955pwmgv0stock-5m017670:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bok00hv10f9ykthhqwy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:05:00raw89,800원89,900원89,700원89,700원8,550
cmtku2bi600gk10f9bh2k2tfdstock-5m066570:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bi200gj10f98mo7rnmd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:05:00raw204,000원204,500원203,500원204,000원8,833
cmtku2bhw00gi10f9l6n0hc2vstock-5m005380:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bhs00gh10f95mqhe21r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:05:00raw383,500원383,500원381,500원381,500원4,229
cmtku2bhm00gg10f9ngrvwvvfstock-5m000660:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bhh00gf10f9uezczork1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:05:00raw1,625,000원1,628,000원1,624,000원1,624,500원36,643
cmtku2bha00ge10f9kvknn566stock-5m005930:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bgx00gd10f9rk0oy9qh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:05:00raw253,000원253,000원252,000원252,500원117,980
cmtku2bo500hs10f9h240mjcastock-5m015760:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bo100hr10f9cbkkw1jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:05:00raw32,500원32,650원32,400원32,650원78,220
cmtku2bnv00hq10f9awh8hg1lstock-5m003550:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bnr00hp10f9g4fx341b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:05:00raw121,500원121,900원120,900원121,100원4,858
cmtku2bnd00hm10f92hfaqb1astock-5m034730:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bn900hl10f96f5l5by31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:05:00raw545,000원546,000원543,000원543,000원642
cmtku2bn300hk10f974qn99gmstock-5m028260:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bmz00hj10f9tm49hk2k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:05:00raw381,500원382,000원380,000원380,500원1,440
cmtku2bms00hi10f95loqxralstock-5m096770:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bmo00hh10f9grtokxmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:05:00raw136,100원137,200원135,600원136,300원59,061
cmtku2bmh00hg10f90gy5tpe7stock-5m012330:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bmd00hf10f9yj0go2yd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:05:00raw424,000원424,500원422,000원422,500원4,422
cmtku2bm700he10f9a7kr7zqistock-5m373220:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bm300hd10f99ekq9fgm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:05:00raw365,000원369,000원365,000원367,000원13,274
cmtku2blx00hc10f9rluvl2ffstock-5m207940:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2blt00hb10f9988nyo181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:05:00raw1,496,000원1,497,000원1,494,000원1,494,000원276
cmtku2bnn00ho10f9i24bmdq1stock-5m003550:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bni00hn10f9jewzldha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 10:00:00raw121,500원121,800원121,300원121,600원5,613
cmtktvwu600fm10f9z0cnm5xgstock-5m051910:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwu100fl10f9m3avu7721
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 10:00:00raw288,000원291,500원288,000원291,000원6,179
cmtktvwtu00fk10f90m4h7w1qstock-5m006400:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwtq00fj10f9w7bvhfcf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 10:00:00raw546,000원556,000원546,000원556,000원12,902
cmtktvwti00fi10f9ugr7v5atstock-5m035720:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwte00fh10f9ivi4b8w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 10:00:00raw36,000원36,050원35,900원35,950원15,756
cmtktvwt800fg10f93z7oc8jfstock-5m035420:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwt400ff10f9v2y2zjz31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 10:00:00raw209,000원210,000원208,500원209,500원21,984
cmtktvwsy00fe10f9yztdd6hjstock-5m066570:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsu00fd10f9qn23bgcg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 10:00:00raw203,000원204,500원203,000원204,000원7,321
cmtktvwso00fc10f93k0wh1e1stock-5m005380:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsk00fb10f9rhyufwqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 10:00:00raw380,500원384,000원380,500원383,000원15,567
cmtktvwse00fa10f9mw2idhkistock-5m000660:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwsa00f910f9rq4gy4z41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 10:00:00raw1,620,000원1,626,000원1,620,000원1,625,000원24,498
cmtktvws400f810f9nb4j5kblstock-5m005930:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwrz00f710f9k2h6c0cu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 10:00:00raw251,750원253,000원251,750원252,750원113,847
cmtktvwwg00g210f9nayzb7szstock-5m034730:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwb00g110f9u0ir75291
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 10:00:00raw541,000원544,000원541,000원544,000원509
cmtktvwww00g410f9hf6bz1xqstock-5m015760:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwwp00g310f9h6ncb99x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 10:00:00raw32,300원32,550원32,300원32,500원59,628
cmtktvwxz00g810f9u1cjvx2ystock-5m030200:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwxr00g710f9qgke31c11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 10:00:00raw54,200원54,300원54,000원54,100원1,245
cmtktvwyw00gc10f9qpqhpd5kstock-5m017670:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwys00gb10f9m1khmoon1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 10:00:00raw89,700원90,000원89,700원89,800원16,009
cmtku2bjk00gu10f9ada51zpxstock-5m068270:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjg00gt10f9q84v9g601
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 10:00:00raw190,300원190,600원189,700원190,000원7,145
cmtku2bk200gy10f917yod98lstock-5m005490:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjy00gx10f9pgcw2day1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:00:00raw342,000원344,000원341,500원344,000원7,559
cmtku2bkl00h210f9wqvyuqsvstock-5m000270:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkh00h110f9ocbierwq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:00:00raw126,000원126,900원125,900원126,700원26,671
cmtku2bl300h610f98alterr7stock-5m105560:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkz00h510f9n6st0o0w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 10:00:00raw178,100원178,400원177,400원178,000원13,090
cmtktvww300g010f9yvint18cstock-5m028260:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwvz00fz10f9oeq8x9te1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 10:00:00raw379,500원381,500원379,500원381,500원1,796
cmtktvwvs00fy10f9sdv6ka4xstock-5m096770:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwvo00fx10f9nuekxe331
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 10:00:00raw134,200원136,200원134,100원136,100원54,608
cmtktvwvi00fw10f9kiykaov1stock-5m012330:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwve00fv10f9aw9s7xiv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 10:00:00raw420,000원425,000원419,500원424,250원15,841
cmtktvwv800fu10f9sbfytjcnstock-5m373220:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwv400ft10f9uamz680e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 10:00:00raw361,500원365,500원361,500원365,000원19,403
cmtktvwuy00fs10f979g1u3ngstock-5m207940:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuu00fr10f9dsv8dh1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 10:00:00raw1,498,000원1,499,000원1,495,000원1,496,000원156
cmtktvwuo00fq10f993efz95nstock-5m055550:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuk00fp10f954p67nq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 10:00:00raw115,200원115,300원114,550원114,900원17,581
cmtktpghp00e810f9trao5xahstock-5m005380:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpghl00e710f9etyzfvme1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:55:00raw379,000원381,500원379,000원380,500원7,752
cmtktvwyl00ga10f9bkozf9austock-5m017670:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwyd00g910f9sv5a10di1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:55:00raw89,600원89,700원89,400원89,700원13,593
cmtktvwxh00g610f96331pk94stock-5m030200:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwx900g510f9q5s9dgkl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:55:00raw54,200원54,300원54,100원54,100원1,654
cmtktvwuf00fo10f9yjguqpo0stock-5m055550:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:10:192026-09-03 10:10:19cmtktvwuc00fn10f9pdhavb4k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:55:00raw115,300원115,300원114,900원115,100원17,548
cmtktpgmj00f610f991gyv16pstock-5m015760:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgmf00f510f91obfqtm61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:55:00raw32,250원32,400원32,200원32,350원32,688
cmtktpgm900f410f9t3u7umc7stock-5m003550:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgm500f310f96nim5rjz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:55:00raw121,700원122,000원121,400원121,400원4,479
cmtktpgm000f210f9j76q934ostock-5m034730:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglw00f110f9srd0sdl61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:55:00raw543,000원543,000원541,000원541,000원546
62,958건 중 27,251–27,300← 이전546 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬