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
cmtkrqszc000g10f9mcia1mibstock-5m051910:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsz7000f10f9xiwozbkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-03 09:00:00raw272,000원273,000원267,500원267,500원6,881
cmtkrqszo000i10f9w4ib40h1stock-5m068270:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqszj000h10f9ejacb4yq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-03 09:00:00raw187,500원188,200원187,100원187,100원9,345
cmtkrqszz000k10f9vrc5bkosstock-5m005490:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqszu000j10f98ljb26ls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:00:00raw333,000원335,500원330,000원330,500원9,598
cmtkrqt0a000m10f97u9p9gr6stock-5m000270:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt06000l10f9dny0klxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:00:00raw124,900원125,100원124,500원124,800원21,919
cmtkrqt0l000o10f9y8zcoz8kstock-5m105560:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt0h000n10f9tpgdzi751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-03 09:00:00raw171,600원173,900원169,400원173,700원65,641
cmtkrqt0w000q10f9qjynocm5stock-5m055550:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt0r000p10f9amzhcbsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-03 09:00:00raw113,000원113,000원110,600원112,500원57,104
cmtkrqt16000s10f9fctor9ecstock-5m207940:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt12000r10f9eo8r07l01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-03 09:00:00raw1,501,000원1,505,000원1,491,000원1,499,000원749
cmtkrqt1h000u10f98qkigxiustock-5m373220:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1d000t10f98fw4tw011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-03 09:00:00raw354,000원355,000원350,000원350,500원12,481
cmtkrqt1r000w10f9pqjcona8stock-5m012330:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1n000v10f9ylgewage1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-03 09:00:00raw418,500원419,500원415,500원417,500원14,414
cmtlanzwb02tq10f9387dnyetstock096770:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzw702tp10f9pnt6mev31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-03 09:00:00raw129,200원137,200원126,100원130,800원1,011,142
cmtkrqt21000y10f9p7azodfmstock-5m096770:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt1x000x10f9wh9wlbsj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-03 09:00:00raw129,200원130,700원128,000원128,100원40,708
cmtlanzx702tu10f9yytr7orvstock028260:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzx202tt10f9vqzfcb101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-03 09:00:00raw383,500원388,000원370,000원372,000원308,836
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
cmtkrqt2b001010f96inykekcstock-5m028260:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt26000z10f94duh831v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-03 09:00:00raw383,500원388,000원380,000원384,500원11,284
cmtkrqt2l001210f9csgvpp0cstock-5m034730:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2h001110f9n7suodbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-03 09:00:00raw551,000원554,000원547,000원547,000원2,527
cmtkrqt2u001410f98w9xmtvxstock-5m003550:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt2q001310f954nno6ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-03 09:00:00raw119,200원120,000원117,500원117,700원5,233
cmtkrqt35001610f96qnxlhyqstock-5m015760:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt30001510f9yyynp3bj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-03 09:00:00raw31,700원31,750원31,450원31,700원176,336
cmtkrqt3f001810f99bi902u6stock-5m030200:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3a001710f981q4tcrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-03 09:00:00raw53,800원53,800원53,200원53,700원8,352
cmtkrqt3p001a10f9pd0eqrxastock-5m017670:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt3k001910f9j1865yc41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-03 09:00:00raw91,200원91,600원89,000원89,200원98,682
cmtlanztx02tg10f94s8ukjx4stock105560:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanztt02tf10f9oofmk3ky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-03 09:00:00raw171,600원180,700원169,400원177,900원1,523,951
cmtlanzy602ty10f9dydn7psystock015760:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzy202tx10f9k94q822l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-03 09:00:00raw31,700원32,950원31,300원32,450원2,547,845
cmtlanzym02u010f9z40twofjstock030200:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyi02tz10f9lelmr9ig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-03 09:00:00raw53,800원54,300원52,900원53,800원180,686
cmtlanzz302u210f9fcw1mt8hstock017670:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyz02u110f9f03hk4pp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-03 09:00:00raw91,200원91,600원87,200원89,000원1,277,525
cmtlanztf02te10f9hmugyfddstock000270:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanztb02td10f9mdbxyh8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-03 09:00:00raw124,900원128,400원123,800원127,400원814,638
cmtlanzsf02ta10f96mrvxxshstock051910:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzsa02t910f9qso7a2f31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-03 09:00:00raw272,000원295,500원266,000원287,000원304,270
cmtlanzru02t810f9iaiqrtshstock006400:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzrp02t710f98mtpou871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-03 09:00:00raw548,000원564,000원525,000원539,000원436,908
cmtlanzr802t610f900oa05iistock035720:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzr402t510f95b67cfps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-03 09:00:00raw35,350원36,150원34,650원35,350원1,574,213
cmtlanzqq02t410f9bpy4panbstock035420:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzqm02t310f9oa8nkvti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-03 09:00:00raw210,500원211,500원203,500원207,500원532,103
cmtlanzue02ti10f9oyarxpomstock055550:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzub02th10f9dipk4s9b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-03 09:00:00raw113,000원115,900원110,600원114,500원1,489,724
cmtlanzuw02tk10f9yqlqedv6stock207940:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzus02tj10f99mhzjfbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-03 09:00:00raw1,501,000원1,505,000원1,451,000원1,477,000원34,227
cmtlanzvc02tm10f9r264zabbstock373220:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzv902tl10f9yd71mfd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-03 09:00:00raw354,000원371,500원348,500원365,500원426,976
cmtlanzvu02to10f9xzy95cv4stock012330:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzvq02tn10f9f6d83pok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-03 09:00:00raw418,500원427,500원414,000원423,500원354,549
cmtlanzq702t210f96tjz9budstock066570:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzq302t110f97wk8fm0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-03 09:00:00raw203,000원205,000원195,100원199,700원475,176
cmtlanzpp02t010f984397e4ostock005380:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzpk02sz10f9aor0myqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-03 09:00:00raw381,500원387,000원374,500원383,500원465,891
cmtlanzp702sy10f9yl8pib97stock000660:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzp302sx10f9hr728tkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-03 09:00:00raw1,643,000원1,649,000원1,558,000원1,596,000원2,628,539
cmtlanzol02sw10f92vkj2dsvstock005930:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzo802sv10f9opc91m981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-03 09:00:00raw254,000원255,000원243,000원250,000원13,723,105
cmtkrqswt000210f9t800jsdestock-5m005930:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsw9000110f9jfmk0f291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-03 09:00:00raw254,000원255,000원253,000원254,500원712,937
cmtkrqsxa000410f9rvfctp0tstock-5m000660:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsx5000310f9ubphvxpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-03 09:00:00raw1,643,000원1,649,000원1,639,000원1,643,000원98,369
cmtkrqsxm000610f9qbqzsa3xstock-5m005380:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxh000510f9uw82ph031
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-03 09:00:00raw381,500원382,000원379,500원380,000원18,122
cmtkrqsxz000810f9ctc1i77istock-5m066570:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqsxu000710f9mxx5mrez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-03 09:00:00raw203,000원205,000원200,500원201,000원36,139
cmtmq3uez05nn10f956wxf3g6stock068270:202609032026-09-03dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uew05nm10f9sjtp77dy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-03 09:00:00raw187,500원191,100원184,700원187,100원406,507
cmtr0feuu001510gfau9anlxmstock003550:202609032026-09-03dayperiod2026-09-07 18:00:032026-09-07 18:00:03cmtr0feuq001410gf9rn6433s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-03 09:00:00raw119,200원122,000원116,700원118,300원310,232
cmtjq8eo602it10hez5i1ardistock-5m005380:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eo302is10heud0yphnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:30:00raw378,000원378,000원378,000원378,000원0
cmtjq8env02ir10he1jptwze0stock-5m000660:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8enp02iq10hebir9lmre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:30:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjq8erv02jp10heqagnlgzmstock-5m003550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8err02jo10he6hudoamb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:30:00raw119,000원119,000원119,000원119,000원0
cmtjq8en402ip10he13gulstpstock-5m005930:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8emx02io10hex358cegx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:30:00raw250,500원250,500원250,500원250,500원0
cmtjvl4wf02l910heaf17pcj4stock-5m006400:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4w402l810hekt9n6ef41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:30:00raw538,000원538,000원538,000원538,000원26,206
cmtjq8ep302j110he5hhdlgvhstock-5m035720:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8ep002j010het25zgiux1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:30:00raw35,150원35,150원35,150원35,150원0
cmtjvl4xd02lb10heckqql8nystock-5m051910:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4x902la10he1lodq3881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:30:00raw269,000원269,000원269,000원269,000원17,865
cmtjvl54802ld10he5y435r5qstock-5m028260:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl54502lc10hepjfsj2ff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:30:00raw373,000원373,000원373,000원373,000원21,863
62,958건 중 27,551–27,600← 이전552 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬