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
cmti6i956001p10f9n00vjcjestock-5m051910:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i951001o10f912f30f951
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:30:00raw288,000원289,500원288,000원288,500원929
cmti6i94u001n10f91yzuvmytstock-5m006400:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i94n001m10f9ug1k3mj61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:30:00raw580,000원581,000원579,000원581,000원3,116
cmti6oo6e002v10f9458y74bgstock-5m035720:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo69002u10f90n1uzmj81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:30:00raw36,425원36,550원36,400원36,500원10,898
cmti6i94f001l10f98ag2ytmlstock-5m035420:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i94a001k10f9zy5j70fp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:30:00raw216,500원216,500원216,000원216,500원1,223
cmti6i942001j10f9bkw1zsdnstock-5m066570:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i93x001i10f9uztkukx31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:30:00raw206,500원207,000원206,500원206,500원2,681
cmti6i93p001h10f96ecb8mfzstock-5m005380:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i93j001g10f95w9rfd1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:30:00raw399,000원399,500원399,000원399,500원1,809
cmti6btg9000310f9djn8j9prstock-5m000660:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btg0000210f9vs2w9em41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:25:00raw1,696,000원1,698,000원1,694,000원1,695,000원15,535
cmti6btfm000110f9fcli9sgnstock-5m005930:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btdn000010f9uyyae80u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:25:00raw260,250원261,000원260,000원260,250원71,159
cmti6btgs000510f9x886e4gvstock-5m005380:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btgl000410f90ojlaojz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:25:00raw399,500원400,000원399,000원399,000원2,406
cmti6bth6000710f9gfx5ztiystock-5m066570:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6bth0000610f9esh8j2q91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 13:25:00raw207,000원207,500원206,500원206,500원4,947
cmti6bthk000910f9jh0khvikstock-5m035420:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6bthe000810f9jal2f1y81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:25:00raw216,000원216,500원216,000원216,500원2,449
cmti6bthy000b10f9hzfbghd8stock-5m035720:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btht000a10f93vxrev2z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:25:00raw36,450원36,500원36,400원36,425원7,398
cmti6btij000f10f9z8mounrrstock-5m006400:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btif000e10f96n35dqc91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:25:00raw581,000원581,500원579,000원580,000원3,859
cmti6btiv000h10f9okyisj1xstock-5m051910:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btiq000g10f9jrx8il221
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:25:00raw289,500원289,500원288,000원288,500원999
cmti6btj7000j10f982crsx70stock-5m068270:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btj2000i10f9htw7d86x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:25:00raw188,200원188,300원187,800원187,900원5,006
cmti6btji000l10f9n4heb9oxstock-5m005490:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btjd000k10f9roncq5hz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:25:00raw345,250원345,500원344,000원344,000원1,690
cmti6btju000n10f9tn8x1io9stock-5m105560:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btjp000m10f9rpvt88z81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:25:00raw171,200원171,300원171,000원171,200원10,975
cmti6btk5000p10f9mn1sghwpstock-5m055550:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btk0000o10f9bbwmbjqx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:25:00raw111,800원111,900원111,600원111,700원12,461
cmti6btkg000r10f9fm4fwj9hstock-5m207940:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkc000q10f96ef8y2jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:25:00raw1,506,000원1,506,000원1,505,000원1,506,000원219
cmti6btkt000t10f9oupmpdfzstock-5m373220:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkn000s10f96irjfz091
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:25:00raw375,500원375,500원374,000원374,500원1,639
cmti6btle000x10f9wpsuwjwustock-5m012330:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btl9000w10f98nfq1tx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:25:00raw440,500원441,000원440,000원440,500원2,839
cmti6btlp000z10f93yi2ra7vstock-5m096770:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btlk000y10f9t0zd6rgm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:25:00raw134,100원134,200원133,700원133,900원8,226
cmti6btlz001110f9vhfxdgbystock-5m028260:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btlv001010f9dl9uiyjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:25:00raw387,000원389,500원387,000원387,500원6,193
cmti6btma001310f97lsdy1lystock-5m034730:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btm6001210f9z432pelx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:25:00raw578,000원578,000원575,000원576,000원1,436
cmti6btmm001510f9pcn0ydbtstock-5m003550:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmh001410f9pm5iwpkd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:25:00raw119,200원119,200원118,700원119,000원1,894
cmti6btmy001710f9wkbzjodxstock-5m015760:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btmt001610f9ar1p17xy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:25:00raw32,350원32,350원32,300원32,300원5,024
cmti6btn9001910f9jhhrqrj5stock-5m030200:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btn4001810f99jeo5n5w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-01 13:25:00raw53,600원53,600원53,500원53,500원586
cmti6btnk001b10f9uzwbj5ncstock-5m017670:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btng001a10f9iqutxs9d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:25:00raw93,700원93,800원93,600원93,700원4,675
cmti6i963001v10f9dtz6sgy5stock-5m000270:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95z001u10f9pesiw5bw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:25:00raw131,600원131,600원131,200원131,300원5,765
cmti65dln01v410gkjdk8zyv4stock-5m207940:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dlj01v310gkqph7wjzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 13:20:00raw1,505,000원1,506,000원1,504,000원1,506,000원162
cmti65din01ui10gk5o8vv38xstock-5m005380:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dik01uh10gkassplfrv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 13:20:00raw399,500원400,000원399,500원399,500원1,064
cmti65dnb01vg10gk96kirnikstock-5m015760:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dn601vf10gkstfru6vy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-01 13:20:00raw32,250원32,350원32,250원32,350원5,999
cmti6bti9000d10f9eo4cb5qlstock-5m006400:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6bti5000c10f9lr6dmd481
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 13:20:00raw581,000원581,000원580,000원581,000원2,802
cmti65dmz01ve10gky7wefmi7stock-5m003550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmv01vd10gkjmvft3tv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-01 13:20:00raw119,100원119,400원119,000원119,100원2,620
cmti65dmp01vc10gkjaen8pgnstock-5m034730:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dml01vb10gk170n0mw91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 13:20:00raw577,000원578,000원575,000원577,000원960
cmti65dmg01va10gkqquxqx6kstock-5m028260:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dmc01v910gkj0rgle6k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 13:20:00raw387,000원388,500원386,500원387,000원4,088
cmti65dm601v810gkazjovbyastock-5m096770:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dm201v710gkfg8a1szh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 13:20:00raw133,800원134,200원133,600원134,100원9,362
cmti65dlw01v610gkxafdprgestock-5m373220:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dlt01v510gkzfbv8wz61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 13:20:00raw375,000원375,500원374,000원375,500원1,119
cmti65dle01v210gkzom3w37jstock-5m055550:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dla01v110gklsk3x16k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 13:20:00raw111,600원111,900원111,500원111,900원11,257
cmti65dl301v010gkm2qze81tstock-5m105560:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkz01uz10gk4xfxbzks1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 13:20:00raw170,900원171,200원170,900원171,200원6,961
cmti6btl3000v10f9r36p0apistock-5m012330:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btkz000u10f9crqds2qk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 13:20:00raw441,000원441,000원440,500원440,500원733
cmti65dkt01uy10gkviy2zpuastock-5m000270:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkp01ux10gkwjnc5r1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:20:00raw131,450원131,600원131,400원131,600원3,020
cmti65dkj01uw10gk5c32rscsstock-5m005490:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkg01uv10gkkza9z7pm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:20:00raw345,000원345,500원344,500원345,000원1,474
cmti65dka01uu10gk8vkzw3nxstock-5m068270:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dk601ut10gkoounfhqt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 13:20:00raw188,600원188,600원188,100원188,100원4,595
cmti65dk001us10gk7ocovgmpstock-5m051910:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djw01ur10gkhzoqbt491
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 13:20:00raw288,000원289,500원288,000원289,500원964
cmti65die01ug10gkwx28lbazstock-5m000660:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dia01uf10gkcfjs91351
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 13:20:00raw1,694,500원1,698,000원1,694,000원1,696,000원18,402
cmti65djh01uo10gkamjihqoastock-5m035720:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65djd01un10gkh8pbaitf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 13:20:00raw36,550원36,550원36,400원36,450원21,586
cmti65do701vm10gkvseaxgsrstock-5m017670:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65do301vl10gk25t5ktjr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-01 13:20:00raw93,500원93,700원93,400원93,600원4,348
cmti65dj701um10gk4hlkg7jxstock-5m035420:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dj301ul10gkl7c65syi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 13:20:00raw216,000원216,500원216,000원216,500원1,659
cmti65dhr01ue10gk1bss42dwstock-5m005930:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dhg01ud10gkyj3eps6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 13:20:00raw260,500원261,000원260,000원260,500원119,603
62,958건 중 30,001–30,050← 이전601 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬