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
cmtktclz200cq10f91oiypotlstock-5m030200:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyy00cp10f93xapk35x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:45:00raw54,300원54,300원54,200원54,300원1,148
cmtktclyr00co10f9rw0a7lz2stock-5m015760:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyn00cn10f9r35kmaxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:45:00raw32,150원32,250원32,050원32,200원41,328
cmtktclyg00cm10f9tgyxz084stock-5m003550:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclyc00cl10f9gqd7u9nc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:45:00raw121,300원121,500원121,200원121,300원1,715
cmtktcly600ck10f9d70ajk2estock-5m034730:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktcly200cj10f9endzxfxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:45:00raw544,000원545,000원542,000원545,000원613
cmtktclxv00ci10f9xopkta3wstock-5m028260:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclxr00ch10f9hizcdcxv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:45:00raw380,500원381,000원378,500원379,000원2,025
cmtktclxl00cg10f93e27uz3lstock-5m096770:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclxh00cf10f99bhae2741
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:45:00raw131,700원132,200원131,200원132,000원17,116
cmtktclxb00ce10f9aziy1tj2stock-5m012330:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclx700cd10f9spam8bl61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:45:00raw417,500원419,000원417,000원418,500원4,108
cmtktclx000cc10f9rl1g4rwkstock-5m373220:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclww00cb10f9w3s0t7491
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:45:00raw354,000원357,000원354,000원356,000원6,594
cmtktclwq00ca10f9uzdz9mhustock-5m207940:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclwl00c910f9e3bqxkm71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:45:00raw1,501,000원1,503,000원1,500,000원1,500,000원242
cmtktclwe00c810f9n6yt7xsxstock-5m055550:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclwa00c710f9o4tert6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:45:00raw115,400원115,900원115,300원115,500원24,670
cmtktclw400c610f9gnnda30gstock-5m105560:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclw000c510f9wbkrgjbo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:45:00raw177,800원178,600원177,500원178,200원15,548
cmtktclvt00c410f9bad0ww91stock-5m000270:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvp00c310f9uypsrfuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:45:00raw124,900원125,600원124,800원125,300원13,695
cmtkt67zx00as10f92fe4lzvistock-5m000270:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zt00ar10f9l4o359rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:40:00raw124,800원125,000원124,700원124,900원6,606
cmtkt684000bi10f94a6qi3q2stock-5m017670:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683v00bh10f9j32x1zwh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:40:00raw89,400원89,500원89,100원89,200원15,158
cmtkt683p00bg10f9auqrn5uvstock-5m030200:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683l00bf10f9o5vrpnl71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:40:00raw54,000원54,300원54,000원54,300원5,465
cmtkt683f00be10f9poq0c633stock-5m015760:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683b00bd10f92wfyydox1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:40:00raw32,100원32,300원32,050원32,150원43,520
cmtkt683500bc10f95vs5ymxvstock-5m003550:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt683000bb10f9h3wprx3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:40:00raw121,300원121,600원121,100원121,300원7,986
cmtkt682u00ba10f992xdl9mrstock-5m034730:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682q00b910f991n3zb9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:40:00raw545,000원546,000원542,000원543,000원853
cmtkt682k00b810f9aorrdq0kstock-5m028260:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682g00b710f91y630g7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:40:00raw383,000원384,000원380,000원380,500원2,697
cmtkt682a00b610f9grhhqigdstock-5m096770:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt682600b510f9o0ex9t061
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:40:00raw130,500원131,900원130,300원131,700원21,720
cmtkt681x00b410f9z6ro2d7ostock-5m012330:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681s00b310f9n6o0yyx01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:40:00raw419,000원419,000원417,500원417,500원3,291
cmtkt681k00b210f9apmex4szstock-5m373220:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681f00b110f9nm4o9t5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:40:00raw354,500원354,500원354,000원354,000원1,677
cmtkt680y00ay10f99kco0z1rstock-5m207940:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680t00ax10f91t6yphdr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:40:00raw1,498,000원1,504,000원1,498,000원1,501,000원304
cmtkt680l00aw10f9k64pms63stock-5m055550:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680h00av10f9vmxspiao1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:40:00raw115,100원115,800원114,900원115,400원29,546
cmtkt680800au10f9cv8plto6stock-5m105560:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt680400at10f9p0w312di1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:40:00raw177,800원178,800원177,500원177,700원28,039
cmtkt67zn00aq10f9ej76aomxstock-5m005490:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zj00ap10f99pg75drj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:40:00raw338,500원338,500원337,000원337,500원3,780
cmtkt67zd00ao10f99ugdl7e8stock-5m068270:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67z800an10f9fm584skf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:40:00raw190,200원190,700원190,100원190,400원14,273
cmtkt67z100am10f9seyczvw8stock-5m051910:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67yw00al10f9j3x0r27a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:40:00raw275,500원281,000원275,000원280,000원11,136
cmtkt67yq00ak10f9ym6hp4v5stock-5m006400:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67ym00aj10f9fpkyx5tq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:40:00raw541,000원542,000원538,000원540,000원7,023
cmtkt67yg00ai10f9ezmr3rmvstock-5m035720:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67yc00ah10f9dtxb27s41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:40:00raw35,900원36,050원35,850원36,000원54,499
cmtkt67y600ag10f9cfidh9fqstock-5m035420:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67y200af10f96liwus8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:40:00raw209,500원210,000원209,500원209,500원2,393
cmtkt67xx00ae10f9c84mc230stock-5m066570:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67xt00ad10f92j6z760t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:40:00raw203,500원204,000원203,000원203,500원4,028
cmtkt67xn00ac10f9yceyqlf7stock-5m005380:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67xj00ab10f9k8ws1vt31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:40:00raw378,500원379,000원378,000원378,000원6,857
cmtkt67xc00aa10f9zqq4peezstock-5m000660:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67x700a910f9n6nihuw81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:40:00raw1,629,000원1,629,000원1,621,000원1,625,000원30,468
cmtkt67x000a810f99gokxt7rstock-5m005930:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67wn00a710f9wj6j350h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:40:00raw252,750원253,000원251,500원252,250원166,160
cmtkszq9v009a10f9mdvjvtyhstock-5m051910:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq9r009910f9o90af87p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:35:00raw271,500원276,500원271,000원275,000원4,518
cmtkszqdx00a410f954u7qzclstock-5m030200:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqdt00a310f922fyr1601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:35:00raw54,100원54,100원54,000원54,100원908
cmtkszqe700a610f91fm6hhqwstock-5m017670:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqe300a510f9iosqow9j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:35:00raw89,600원89,800원89,400원89,400원13,710
cmtkszqbg009m10f9tik6d9hnstock-5m105560:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbb009l10f98kgudxmr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:35:00raw178,600원179,200원177,650원177,700원34,952
cmtkszqbp009o10f93xs58gwlstock-5m055550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbl009n10f9dva6bref1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:35:00raw115,250원115,800원115,000원115,000원29,257
cmtkszqdn00a210f9l7o5nqwhstock-5m015760:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqdj00a110f99k10hrgc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:35:00raw31,850원32,250원31,850원32,150원84,490
cmtkszqbz009q10f9ac75gx46stock-5m207940:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqbv009p10f9404954yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:35:00raw1,495,000원1,502,500원1,494,000원1,498,000원405
cmtkszqdd00a010f94nev531sstock-5m003550:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqd9009z10f9jukxe1r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:35:00raw121,500원121,900원121,300원121,300원6,712
cmtkszqca009s10f9z7bfe0swstock-5m012330:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqc5009r10f96v123r5m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:35:00raw420,500원422,000원418,500원418,500원7,814
cmtkszq84008y10f92gdtqybxstock-5m000660:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7z008x10f9f5ckdg3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:35:00raw1,623,000원1,629,000원1,619,000원1,629,000원26,271
cmtkszq7p008w10f9d16wsim0stock-5m005930:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszq7h008v10f9k0pecoe61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:35:00raw252,250원253,500원252,000원253,000원118,516
cmtkszqck009u10f943yy5ii5stock-5m096770:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcg009t10f99u3bopes1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:35:00raw130,000원131,000원129,800원130,500원19,036
cmtkszqct009w10f9p1iz6xalstock-5m028260:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcp009v10f9mf3m6r8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:35:00raw384,500원386,500원381,500원383,500원5,482
cmtkszqd2009y10f98vexryqwstock-5m034730:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqcz009x10f9ucn51et81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:35:00raw542,000원547,000원542,000원547,000원1,050
cmtkt681a00b010f9m03jkw9vstock-5m373220:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt681500az10f9lxy4yuu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:35:00raw351,000원354,500원350,500원354,500원4,155
62,958건 중 27,351–27,400← 이전548 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬