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
cmtm7pvs602xz10f9ald1p1clstock-5m005930:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvrv02xy10f9w2eb6xgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:15:00raw254,250원255,000원253,000원254,250원274,425
cmtm7pvy202z510f9sat6criustock-5m030200:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxz02z410f99pw0a7l01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:15:00raw54,000원54,000원53,700원54,000원5,197
cmtm7pvyc02z710f9k8o99x7istock-5m017670:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvy802z610f9tth4ndcv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:15:00raw91,000원91,500원90,900원91,200원11,620
cmtm7wceb030510f99lmc8gukstock-5m034730:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wce7030410f9gpgou2441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:15:00raw557,000원560,000원555,000원557,000원2,009
cmtm7pvxj02z110f9t866tsycstock-5m003550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxf02z010f9atkyqh8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:15:00raw118,600원119,500원118,500원118,800원3,707
cmtm7pvx902yz10f9wnpxa2rgstock-5m028260:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvx502yy10f9k9otkgke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:15:00raw354,500원356,500원352,500원355,500원15,291
cmtm7pvwz02yx10f9trq2nnu5stock-5m096770:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwv02yw10f9icdozj1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:15:00raw137,100원137,100원135,700원136,100원38,651
cmtm7pvwq02yv10f9yh6t13wmstock-5m012330:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwm02yu10f9krh9gtjt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:15:00raw427,500원429,500원426,000원429,000원4,010
cmtm7pvxt02z310f9rh5uv8x3stock-5m015760:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxp02z210f9b2h07ja81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:15:00raw32,500원32,600원32,400원32,500원40,143
cmtm7pvwg02yt10f90487bd2vstock-5m373220:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwd02ys10f9a1i54fr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:15:00raw370,750원371,000원366,000원371,000원9,846
cmtm7pvw702yr10f9hec7hdc0stock-5m207940:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvw402yq10f9663y2m1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:15:00raw1,480,000원1,480,000원1,476,000원1,478,000원601
cmtm7pvvy02yp10f96gms18hkstock-5m055550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvu02yo10f9lzwx0w9s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:15:00raw114,100원114,200원113,100원113,200원17,542
cmtm7pvvf02yl10f9kmexbh7gstock-5m105560:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvb02yk10f9xawznbli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:15:00raw177,100원177,200원175,300원175,300원26,472
cmtm7pvv502yj10f91t0zrcb8stock-5m000270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvv102yi10f9r5iqlk8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:15:00raw127,800원128,100원127,400원127,800원11,986
cmtm7pvus02yh10f9k8c9r1j0stock-5m005490:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvuo02yg10f91dpgr31q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:15:00raw343,500원343,500원341,000원342,000원5,590
cmtm7pvuh02yf10f9fmfzxrkcstock-5m068270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvud02ye10f9lxoaqmep1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:15:00raw188,600원188,600원187,600원188,100원6,851
cmtm7pvu702yd10f9gfjkw5ipstock-5m051910:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvu302yc10f9wv71hg5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:15:00raw287,000원287,500원283,500원284,000원3,112
cmtm7pvtx02yb10f97d2lkinistock-5m006400:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvtt02ya10f9zzs28nfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:15:00raw552,000원553,000원549,000원552,000원8,071
cmtm7pvtn02y910f9rwke5vekstock-5m035720:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvti02y810f9uhj3terq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:15:00raw36,000원36,050원35,900원36,050원36,389
cmtm7pvt302y510f9h6dyq8bostock-5m066570:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsz02y410f9zrbk2cir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:15:00raw203,750원204,000원202,500원203,500원9,997
cmtm7wceu030910f9plkjitl5stock-5m003550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceq030810f9qlwoedra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:20:00raw118,800원120,600원118,800원120,300원4,729
cmtm7wcds030110f9vvu2vk3tstock-5m096770:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcdo030010f96b7nn0bp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:20:00raw136,000원137,000원135,700원135,700원24,527
cmtm7wcfn030f10f90p0ljrwmstock-5m017670:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcfj030e10f94muy53dj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:20:00raw91,200원91,300원90,700원90,800원9,974
cmtm7wcfd030d10f9fz4z5fuustock-5m030200:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcf9030c10f9gg8imk6w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:20:00raw53,900원54,000원53,700원53,800원3,712
cmtm7wcf3030b10f92rqzhc2ystock-5m015760:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcez030a10f9k4o3b7y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:20:00raw32,500원32,575원32,450원32,450원18,585
cmtm82q2w030r10f9n05ip6hcstock-5m035720:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q2p030q10f90qrnh1ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:20:00raw36,000원36,100원36,000원36,050원18,973
cmtm7wcav02zf10f9569fysfhstock-5m066570:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcar02ze10f90dv06c9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:20:00raw203,500원203,500원202,000원203,000원11,084
cmtm7wcak02zd10f9vt95omlvstock-5m005380:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcag02zc10f9qa78skdc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:20:00raw388,000원388,500원387,000원387,500원6,546
cmtm7wcaa02zb10f9rqn1c8t0stock-5m000660:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wca602za10f9i5fv3u7d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:20:00raw1,631,000원1,638,000원1,627,000원1,636,000원44,445
cmtm7wc9z02z910f9s88nln6zstock-5m005930:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wc9g02z810f9xg8nxefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:20:00raw254,250원254,500원253,500원254,000원140,041
cmtm7wcb402zh10f99aoeupymstock-5m035420:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcb002zg10f9j7hmpw441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:20:00raw212,500원213,000원212,000원212,000원15,157
cmtm7wccz02zv10f9deolh00sstock-5m207940:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccv02zu10f9bosobjie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:20:00raw1,477,000원1,478,000원1,472,000원1,472,000원803
cmtm7wcd802zx10f9dtae0mqostock-5m373220:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcd402zw10f95bhzv64g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:20:00raw371,000원371,500원369,000원369,500원11,465
cmtm7wcdi02zz10f9nps8okq3stock-5m012330:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcde02zy10f9sqebhptn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:20:00raw429,000원429,000원426,500원428,000원3,715
cmtm7wce2030310f925ccmkecstock-5m028260:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcdy030210f94xnygnmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:20:00raw355,500원358,000원353,500원357,000원7,822
cmtm82q3l030v10f91az4phl0stock-5m006400:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3h030u10f9ajcs8j031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:20:00raw552,000원554,000원551,000원553,000원5,119
cmtm7wcbe02zj10f9mn4y6i1tstock-5m051910:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcba02zi10f98cvujd9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:20:00raw284,500원286,500원284,500원285,500원1,800
cmtm7wcbn02zl10f9re8pldp6stock-5m068270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:20cmtm7wcbj02zk10f9r85wbcd51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:20:00raw188,100원188,300원187,700원187,900원4,219
cmtm7wcbw02zn10f971d2bhhestock-5m005490:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcbs02zm10f9j364d6rw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:20:00raw342,500원343,500원341,000원342,000원3,605
cmtm7wcc502zp10f9fr9apmhbstock-5m000270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcc102zo10f93bzslb3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:20:00raw127,800원127,900원127,100원127,400원12,228
cmtm7wccf02zr10f9tc8thaxlstock-5m105560:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccb02zq10f9h6m0q8yu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:20:00raw175,400원175,400원174,300원174,400원29,282
cmtm7wccp02zt10f9oi4xaawhstock-5m055550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccl02zs10f9m38e8gul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:20:00raw113,200원113,200원112,200원112,300원26,384
cmtm7wcek030710f9mh5adibustock-5m034730:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceg030610f915gewdl51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:20:00raw557,000원558,000원554,000원556,000원836
cmtm82q2e030p10f91moai3ytstock-5m035420:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q27030o10f9kmjh0tsb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:25:00raw212,000원212,500원211,000원211,000원7,857
cmtm82q1b030l10f97b3byd39stock-5m005380:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q14030k10f93hrzlxri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:25:00raw387,250원388,500원387,000원387,000원4,013
cmtm82q0r030j10f9s1halpqjstock-5m000660:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q0l030i10f9ud4saab21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:25:00raw1,636,000원1,644,000원1,634,000원1,642,000원71,525
cmtm82q0a030h10f98jczvdjvstock-5m005930:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q04030g10f9l3sy0xug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:25:00raw254,000원255,000원253,500원254,500원242,385
cmtm82q3b030t10f97uq4m0zistock-5m035720:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q34030s10f9jo0lxy241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:25:00raw36,100원36,100원36,000원36,050원24,863
cmtm82q3u030x10f9afvlcbpystock-5m006400:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3q030w10f9nyq1ie5d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:25:00raw553,000원553,000원550,000원551,000원3,329
cmtm82q43030z10f9j7el90dystock-5m051910:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3z030y10f9xzyncy541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:25:00raw285,500원285,500원284,500원284,500원3,360
62,960건 중 37,301–37,350← 이전747 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬