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
cmtktpglq00f010f9hqkmrj12stock-5m028260:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglm00ez10f9avt47vok1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:55:00raw380,500원380,500원378,500원379,500원2,068
cmtktpglg00ey10f9nye1yq36stock-5m096770:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpglc00ex10f9mq0eflm01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:55:00raw133,800원135,100원133,500원134,100원37,255
cmtktpgl500ew10f968iclrkzstock-5m012330:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgl100ev10f9s9046hpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:55:00raw418,500원421,000원418,000원420,000원4,086
cmtktpgkv00eu10f9mab37ggnstock-5m373220:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgkr00et10f9ucxn5jyu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:55:00raw359,000원362,500원358,500원362,000원13,027
cmtktpgkk00es10f9tpaa1vrhstock-5m207940:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgkg00er10f9puwtu5991
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:55:00raw1,501,000원1,502,000원1,498,000원1,498,000원164
cmtktpgk900eq10f99cvxp0gcstock-5m105560:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgk500ep10f9o9u1li0n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:55:00raw177,300원178,100원177,200원178,100원12,480
cmtktpgjy00eo10f9d9x8738dstock-5m000270:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgju00en10f9t84vfl221
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:55:00raw125,900원126,100원125,700원125,900원20,459
cmtktpgjp00em10f9vhjz1r5kstock-5m005490:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgjk00el10f9wjw17i8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:55:00raw343,500원343,500원341,500원341,500원6,942
cmtktpgje00ek10f9y7dzr57tstock-5m068270:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgja00ej10f9dpqrpx6u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:55:00raw191,000원191,000원190,200원190,200원7,585
cmtktpgj400ei10f99ukdiyojstock-5m051910:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgj000eh10f9yezep58i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:55:00raw287,500원289,500원286,500원288,000원8,015
cmtktpgit00eg10f9wjk69m9sstock-5m006400:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgiq00ef10f9gnw900dn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:55:00raw548,000원549,500원545,000원546,000원7,315
cmtktpgij00ee10f9cihm8yzlstock-5m035720:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgig00ed10f9a636u64p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:55:00raw36,100원36,150원36,000원36,050원26,673
cmtktpgi900ec10f99wk56k90stock-5m035420:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgi500eb10f9q95dhbzc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:55:00raw210,000원210,500원209,000원209,000원5,651
cmtktpghz00ea10f91lvaf78xstock-5m066570:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpghv00e910f94uqklsq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:55:00raw203,500원203,500원202,500원202,500원3,503
cmtktpghf00e610f9eqq3fq0tstock-5m000660:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:172026-09-03 10:05:18cmtktpghb00e510f9w763abi01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:55:00raw1,622,000원1,622,000원1,616,000원1,620,000원31,039
cmtktpgh400e410f95p8hwxyfstock-5m005930:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:172026-09-03 10:05:17cmtktpggr00e310f9vf2rypqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:55:00raw252,500원253,000원251,500원251,750원119,094
cmtktj29700dk10f99ijgxjlgstock-5m207940:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29300dj10f9mc71nqva1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:50:00raw1,501,000원1,504,000원1,499,000원1,502,000원346
cmtktj2bs00e210f9uht2w6z5stock-5m017670:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2bo00e110f96cpvo4tj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:50:00raw89,300원89,800원89,200원89,600원16,559
cmtktj2bi00e010f9b6okpdj0stock-5m030200:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2bd00dz10f9n2r1miqx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:50:00raw54,250원54,300원54,200원54,300원699
cmtktj2b700dy10f9xgc8k1j4stock-5m015760:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2b300dx10f9bfg33i5l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:50:00raw32,150원32,350원32,150원32,250원42,305
cmtktj2ax00dw10f99vhm1b58stock-5m003550:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2at00dv10f9wye8w9kv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:50:00raw121,200원121,800원121,200원121,800원2,899
cmtktj2an00du10f98qptjvq5stock-5m034730:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2aj00dt10f9ycur0i061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:50:00raw544,000원545,000원542,000원542,000원667
cmtktj2ad00ds10f9fnz392cystock-5m028260:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj2a900dr10f9uljs7m9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:50:00raw379,500원381,000원378,500원381,000원2,905
cmtktj2a300dq10f9tu88nzjhstock-5m096770:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29z00dp10f9go5ijvip1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:50:00raw132,000원134,100원132,000원133,800원33,323
cmtktj29s00do10f9o81nn7jpstock-5m012330:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29o00dn10f9wvokl11c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:50:00raw418,000원419,000원417,000원418,500원5,608
cmtktj29h00dm10f9kn11h8kjstock-5m373220:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj29d00dl10f9i35oyfpx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:50:00raw356,000원359,500원356,000원359,500원7,488
cmtktj28x00di10f9hba71wj2stock-5m055550:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28s00dh10f9jp4mn5jh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:50:00raw115,600원115,900원115,000원115,300원23,969
cmtktj28l00dg10f9b1fqvt6qstock-5m105560:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28h00df10f951njt1er1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:50:00raw178,200원178,500원177,000원177,300원17,459
cmtktj28900de10f9z2z7fodastock-5m000270:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28400dd10f9vcxi403a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:50:00raw125,300원126,000원125,200원125,900원9,501
cmtktj27y00dc10f9s1n0n7bxstock-5m005490:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27u00db10f9qstp5jxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:50:00raw339,500원344,000원339,000원343,500원12,304
cmtktj27m00da10f9lc44cs3estock-5m068270:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27i00d910f9c0vevdzz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:50:00raw190,600원191,100원190,500원191,100원6,275
cmtktj27c00d810f9xpap86ffstock-5m051910:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27800d710f9xpe56ao31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:50:00raw280,000원288,500원279,500원287,500원13,248
cmtktj27200d610f9yyoylstistock-5m006400:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26x00d510f97ep6ikk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:50:00raw543,000원550,000원543,000원548,000원7,851
cmtktj26r00d410f99wco2fsestock-5m035720:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26n00d310f92368lid31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:50:00raw36,100원36,150원36,000원36,150원51,581
cmtktj26g00d210f9t9y86hy6stock-5m035420:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26d00d110f9w9ynd27f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:50:00raw209,500원210,500원209,500원210,000원3,977
cmtktj26800d010f9ji6in59zstock-5m066570:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj26300cz10f9zwgd4kq61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:50:00raw202,500원203,500원202,500원203,000원2,372
cmtktj25w00cy10f9qdjw7b0bstock-5m005380:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25r00cx10f9pts5q4v71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:50:00raw378,500원379,500원378,500원379,000원4,445
cmtktj25k00cw10f952nr3hktstock-5m000660:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25f00cv10f94onrtorm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:50:00raw1,622,500원1,625,000원1,618,000원1,622,000원25,236
cmtktj25800cu10f9i2j4azgsstock-5m005930:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj25300ct10f9e4nvaodd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:50:00raw252,500원253,000원252,000원252,500원98,539
cmtktclvj00c210f90hc8h7iustock-5m005490:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvf00c110f9xv77gb7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:45:00raw337,500원340,000원337,000원339,500원6,105
cmtktclsw00bk10f9exptogw3stock-5m005930:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclsr00bj10f91ro0ogcu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:45:00raw252,250원253,500원252,000원253,000원198,470
cmtktclt700bm10f9m624difxstock-5m000660:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclt300bl10f92z1jv0bo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:45:00raw1,625,000원1,626,000원1,617,000원1,623,000원26,943
cmtktclth00bo10f9nh5wdnzlstock-5m005380:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclte00bn10f9lg9u3wf91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:45:00raw378,000원379,000원378,000원378,500원4,266
cmtktclts00bq10f9nl3yxd17stock-5m066570:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclto00bp10f95lik66ez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:45:00raw203,000원203,500원202,000원202,500원3,965
cmtktclu200bs10f93f5iagfwstock-5m035420:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclty00br10f91tyvmrcm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:45:00raw210,000원210,000원209,500원210,000원1,800
cmtktclud00bu10f9cmb5g2krstock-5m035720:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclu900bt10f9tzrydcq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:45:00raw35,950원36,100원35,950원36,050원23,850
cmtktclun00bw10f9gdpwpk2ustock-5m006400:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcluj00bv10f94y5iwa9a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:45:00raw540,000원544,000원539,000원543,000원4,169
cmtktcluy00by10f9ev1hkuv6stock-5m051910:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcluu00bx10f9h7r6c4ri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:45:00raw280,000원281,500원279,500원280,000원3,276
cmtktclv800c010f9awh1nah4stock-5m068270:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclv400bz10f9iit9pnek1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:45:00raw190,500원191,100원190,400원190,600원10,028
cmtktclze00cs10f9kz205chjstock-5m017670:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclza00cr10f9l5yes8mv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:45:00raw89,200원89,400원89,100원89,200원11,408
62,958건 중 27,301–27,350← 이전547 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬