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
cmtks3mor003o10f9j8aguv32stock-5m003550:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mom003n10f9z5g2tr761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:10:00raw118,500원120,400원118,500원120,000원4,412
cmtks3mp1003q10f9hyc01ndbstock-5m015760:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:202026-09-03 09:20:20cmtks3mox003p10f91sdvqpol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:10:00raw31,550원31,600원31,450원31,500원19,382
cmtks3mpb003s10f9y0udr5vostock-5m030200:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:202026-09-03 09:20:20cmtks3mp7003r10f954kwoulw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:10:00raw53,700원54,000원53,700원53,800원5,391
cmtks3mpn003u10f96jta4syistock-5m017670:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:202026-09-03 09:20:20cmtks3mpi003t10f9n421gz601
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:10:00raw88,900원89,100원88,100원88,200원46,154
cmtks3mmq003a10f9f54va72xstock-5m055550:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mmm003910f9ghcglqy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:10:00raw112,100원113,400원112,100원112,900원30,108
cmtks3mn1003c10f9nidgie3bstock-5m207940:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mmx003b10f9ik1zox4h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:10:00raw1,500,000원1,503,000원1,498,000원1,501,000원584
cmtks3mnb003e10f9fv4eeghcstock-5m373220:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mn7003d10f9zfokjmj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:10:00raw349,750원353,500원349,500원351,500원4,603
cmtks3mnm003g10f97nw8srh6stock-5m012330:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mnh003f10f9ihm6ra0b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:10:00raw416,000원417,000원415,500원416,500원2,814
cmtks3mnw003i10f98op4rf1wstock-5m096770:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mns003h10f9owprwd9u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:10:00raw127,200원128,200원126,400원126,600원26,220
cmtks3mo6003k10f9z7zxszghstock-5m028260:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mo2003j10f93rfcls7w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:10:00raw382,500원383,500원380,500원380,500원4,092
cmtks3mja002m10f9o5suhjz1stock-5m005930:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mj5002l10f9w91jm2ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:10:00raw253,500원254,000원252,500원253,000원267,416
cmtks3mjl002o10f9f0dcl44xstock-5m000660:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mjg002n10f9zlk2n2ts1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:10:00raw1,634,000원1,639,000원1,628,000원1,631,000원50,387
cmtks3mmg003810f95hacddspstock-5m105560:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mmb003710f9u9lcxhkj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:10:00raw172,300원173,800원172,000원173,100원21,059
cmtks3mm5003610f95xikrtncstock-5m000270:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mm1003510f9wrrcmoet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:10:00raw124,200원124,500원124,100원124,200원11,137
cmtks3mjw002q10f9mpu6nyg7stock-5m005380:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mjr002p10f9og7hwazp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:10:00raw378,000원379,000원378,000원378,500원5,354
cmtks3mk7002s10f931jt2isistock-5m066570:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mk2002r10f99h4lvirv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:10:00raw202,500원203,000원201,500원201,500원6,842
cmtks3mkh002u10f9qdbrfyjqstock-5m035420:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mkd002t10f98gkrolih1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:10:00raw208,500원209,500원208,000원209,000원6,960
cmtks3mkr002w10f9efa32r90stock-5m035720:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mkn002v10f98e63nvym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:10:00raw35,250원35,550원35,250원35,350원28,928
cmtks3ml2002y10f9rebm21ohstock-5m006400:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mkx002x10f96mqs85291
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:10:00raw540,000원545,000원537,000원537,500원6,412
cmtks3mlb003010f9vjtji0vlstock-5m051910:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3ml7002z10f9sbauz5ep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:10:00raw267,500원271,000원266,500원269,000원3,994
cmtks3mll003210f9ztvrrtksstock-5m068270:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mlh003110f9ke7dsliw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:10:00raw186,700원188,000원186,600원187,900원5,764
cmtks3mlv003410f9k5gpfspxstock-5m005490:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mlq003310f9bga7b37t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:10:00raw330,000원332,000원329,500원331,000원3,994
cmtks3mog003m10f9cgsrwzyvstock-5m034730:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3moc003l10f9xg8lsgcj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:10:00raw543,000원543,000원540,000원541,000원1,166
cmtkrx5kk002c10f977g4iw92stock-5m034730:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kg002b10f9n59ddofw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:05:00raw547,000원548,000원542,000원543,000원848
cmtkrx5ig001y10f9o7q5zn8sstock-5m105560:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ic001x10f9f7kdm81d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:05:00raw173,600원174,400원171,700원172,300원38,067
cmtkrx5i6001w10f9ndra6ifistock-5m000270:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5i1001v10f92ncbb27y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:05:00raw124,700원124,900원124,000원124,100원13,480
cmtkrx5hv001u10f9gj0r8asmstock-5m005490:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5hr001t10f9kqnkyulp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:05:00raw330,500원332,000원329,500원330,000원3,734
cmtkrx5hl001s10f97gs6sd6cstock-5m068270:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5hh001r10f9tnjy5fc11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:05:00raw187,100원187,400원186,600원186,700원6,001
cmtkrx5hb001q10f9lt7ncp3estock-5m051910:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5h7001p10f954xolvei1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:05:00raw267,500원268,500원267,000원267,000원3,235
cmtkrx5h1001o10f9sbke522tstock-5m006400:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gw001n10f9hcjt5vtp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:05:00raw538,000원544,000원538,000원540,000원9,657
cmtkrx5gq001m10f9ytvt4mrvstock-5m035720:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gm001l10f96uljs1mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:05:00raw35,450원35,550원35,250원35,250원33,832
cmtkrx5gg001k10f9ptt9z4fjstock-5m035420:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5gc001j10f9ibi9d0lo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:05:00raw208,750원209,500원208,000원209,000원13,024
cmtkrx5jd002410f9ynvtcexfstock-5m373220:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5j9002310f901qb0n9o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:05:00raw350,500원352,000원349,500원349,750원3,836
cmtkrx5jo002610f9ldy8ulf1stock-5m012330:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5jk002510f9jtu6c63a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:05:00raw417,500원419,000원415,500원416,500원5,872
cmtkrx5jz002810f93owihmu6stock-5m096770:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ju002710f9n4sz54jp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:05:00raw128,100원129,300원127,200원127,300원36,519
cmtkrx5g5001i10f96bzdn2d6stock-5m066570:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5g1001h10f94uun71jq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:05:00raw201,000원203,250원200,500원202,000원6,695
cmtkrx5fv001g10f9583xvtvzstock-5m005380:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5fq001f10f9zgescko11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:05:00raw380,500원380,500원378,000원378,000원6,596
cmtkrx5fk001e10f9f7xkyq16stock-5m000660:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5ff001d10f9f3jjv8h81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:05:00raw1,643,000원1,649,000원1,634,000원1,634,000원47,065
cmtkrx5is002010f98vq9orqwstock-5m055550:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5in001z10f9lty1820x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:05:00raw112,400원112,800원112,100원112,100원25,898
cmtkrx5ka002a10f9opxrsfhkstock-5m028260:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5k5002910f9sbzl58r21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:05:00raw384,500원384,500원381,000원383,000원5,278
cmtkrx5f8001c10f96jmt6g23stock-5m005930:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5f3001b10f9xlotk7jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:05:00raw254,500원255,000원253,500원253,500원221,949
cmtkrx5ku002e10f9okb39fqgstock-5m003550:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5kq002d10f9r2ccykvs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:05:00raw117,600원119,200원117,600원119,000원2,449
cmtkrx5l4002g10f993jvatp8stock-5m015760:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5l0002f10f9qw8n6l911
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:05:00raw31,700원31,750원31,500원31,550원57,552
cmtkrx5le002i10f9ysdlqhnbstock-5m030200:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5la002h10f9ubl4rdrx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:05:00raw53,700원53,900원53,600원53,800원4,431
cmtkrx5lp002k10f9445qgzcqstock-5m017670:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5lk002j10f91s6wmft41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:05:00raw89,200원89,600원88,400원89,000원71,077
cmtkrx5j2002210f91u95yjn3stock-5m207940:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5iy002110f9vr0aoshq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:05:00raw1,499,000원1,502,000원1,496,000원1,500,000원299
cmtlanzsw02tc10f9hw28gy7astock005490:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzss02tb10f9b64hlor81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-03 09:00:00raw333,000원346,500원327,500원342,000원323,391
cmtkrqsyc000a10f9kfpfli48stock-5m035420:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsy6000910f9zgt8lyly1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-03 09:00:00raw210,500원211,500원207,750원208,500원32,268
cmtkrqsyo000c10f9ub2zqbufstock-5m035720:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyj000b10f9hh5wq97z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-03 09:00:00raw35,350원35,750원35,300원35,450원64,302
cmtkrqsz0000e10f9v73kzq2istock-5m006400:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsyv000d10f9nfx4hgn01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-03 09:00:00raw548,000원551,000원539,000원539,000원20,908
62,958건 중 27,501–27,550← 이전551 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬