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
cmtm82q4d031110f92ccxqx2wstock-5m068270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q49031010f9xrbd44qh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:25:00raw187,800원188,000원187,600원187,800원4,236
cmtm82q4o031310f9o3y2ebygstock-5m005490:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4j031210f9xmvnx58h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:25:00raw342,000원342,000원340,000원340,500원3,668
cmtm82q4x031510f9fbrj4o4vstock-5m000270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4u031410f9edgr2p5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:25:00raw127,350원127,800원127,200원127,500원10,202
cmtm82q57031710f9jact7nj0stock-5m105560:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q53031610f9jv3wl6qs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:25:00raw174,400원174,500원173,500원173,900원32,259
cmtm82q5h031910f9650oc3m8stock-5m055550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5c031810f9cd6n4os51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:25:00raw112,300원112,500원111,900원111,900원27,195
cmtm82q5q031b10f93kxgto6estock-5m207940:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5m031a10f93erfj78t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:25:00raw1,472,000원1,479,000원1,471,000원1,472,000원681
cmtm82q5z031d10f9xr9xu2u9stock-5m373220:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5w031c10f92w594acv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:25:00raw369,000원370,000원367,500원367,500원10,279
cmtm82q68031f10f9talyfuvbstock-5m012330:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q65031e10f9d99gbsca1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:25:00raw427,500원429,500원426,500원428,000원2,956
cmtm82q6i031h10f985cwdus2stock-5m096770:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6e031g10f9ad2d7on91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:25:00raw135,800원136,000원135,000원135,900원22,709
cmtm82q6r031j10f9ppjnvh6lstock-5m028260:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6n031i10f9achmnk461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:25:00raw357,000원360,000원355,500원360,000원7,545
cmtm82q71031l10f9c4yj1bfustock-5m034730:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6x031k10f9qbeg7mah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:25:00raw557,000원559,000원555,000원559,000원844
cmtm82q7b031n10f9b354mr30stock-5m003550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q77031m10f92etgnhrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:25:00raw120,200원121,500원120,000원121,500원7,066
cmtm82q7k031p10f9qflgfr7astock-5m015760:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7h031o10f93nmgxq0m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:25:00raw32,500원32,500원32,350원32,400원27,991
cmtm82q7u031r10f9zipsf9hkstock-5m030200:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7r031q10f9tfcic4co1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:25:00raw53,700원54,000원53,600원53,900원3,743
cmtm82q84031t10f9rtxvj6jsstock-5m017670:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q80031s10f9t8730j1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:25:00raw90,800원91,100원90,500원90,800원12,805
cmtm82q1v030n10f9r7mm3u7ystock-5m066570:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q1o030m10f9vmhnu55t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:25:00raw203,250원204,000원203,000원203,500원7,446
cmtm8975f032x10f99668r6a2stock-5m003550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89759032w10f9mieckpg11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:30:00raw121,200원121,300원120,200원120,200원2,392
cmtm8975w032z10f95a4wjmu5stock-5m015760:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8975r032y10f97m0z4s6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:30:00raw32,400원32,500원32,350원32,400원22,107
cmtm8976d033110f9z0dr8bvzstock-5m030200:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89767033010f9wni6r9f21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:30:00raw53,900원54,000원53,600원53,700원2,275
cmtm8976u033310f9tx22ferqstock-5m017670:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8976o033210f9k3gqstta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:30:00raw90,900원91,100원90,800원90,900원7,258
cmtm8972l032f10f92n8r32klstock-5m000270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972h032e10f9j81gwnxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:30:00raw127,500원127,800원127,100원127,300원8,429
cmtm8971t032910f96do8zokjstock-5m051910:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971p032810f9nhvrify71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:30:00raw284,500원285,000원281,500원282,000원3,642
cmtm8972b032d10f9tg3sse8bstock-5m005490:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89727032c10f95tfy05qg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:30:00raw340,500원341,500원338,000원339,500원11,363
cmtm89722032b10f92w0rk2vhstock-5m068270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971z032a10f98d0je0py1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:30:00raw187,800원187,950원187,100원187,500원7,425
cmtm8973g032l10f9pgpcr0t4stock-5m207940:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973b032k10f98ll3srbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:30:00raw1,473,000원1,474,000원1,466,000원1,466,000원746
cmtm8973q032n10f980r5orkmstock-5m373220:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973m032m10f9nlrk8aot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:30:00raw368,000원370,000원365,500원367,500원7,467
cmtm89740032p10f9pvyw6pi2stock-5m012330:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973w032o10f9xlrm689g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:30:00raw427,750원428,500원425,500원426,500원3,639
cmtm8974b032r10f9fjzdmlz6stock-5m096770:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89747032q10f9bg5uhs3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:30:00raw135,800원137,000원135,500원137,000원18,290
cmtm8974m032t10f951r5zzu6stock-5m028260:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974i032s10f9nxd41rcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:30:00raw359,500원361,500원357,000원357,500원10,891
cmtm8971j032710f9uuyskxlbstock-5m006400:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971f032610f9a37xjfch1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:30:00raw551,000원552,000원547,000원550,000원4,549
cmtm89719032510f9wpubmcmistock-5m035720:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89715032410f99w0zoeky1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:30:00raw36,050원36,100원35,900원35,900원25,468
cmtm8970z032310f9hg3fb6x1stock-5m035420:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970v032210f94tnq3vbk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:30:00raw211,000원211,500원210,500원210,500원6,412
cmtm8970p032110f911uk7eb2stock-5m066570:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970l032010f9bz7b2ii91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:30:00raw204,000원204,000원202,000원203,000원10,030
cmtm8972v032h10f97ochb62ostock-5m105560:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972r032g10f9cltdutox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:30:00raw173,900원174,200원173,100원173,200원17,786
cmtm8974z032v10f9nm2fgeyjstock-5m034730:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974u032u10f9u4vpkond1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:30:00raw558,000원560,000원555,000원560,000원1,046
cmtm8970f031z10f98n4jew1gstock-5m005380:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970b031y10f9v3xrts9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:30:00raw387,500원388,500원386,000원386,000원5,695
cmtm89705031x10f9kgyrhed4stock-5m000660:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89701031w10f9dc0uy99f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:30:00raw1,642,000원1,645,000원1,638,000원1,644,000원43,541
cmtm896zt031v10f9r6i4qiomstock-5m005930:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm896zo031u10f91q2ydls71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
cmtm89735032j10f9bjy75sxwstock-5m055550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89731032i10f9xoda540e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:30:00raw111,900원112,500원111,600원111,700원13,986
cmtm8flks034710f9wp2wmum9stock-5m030200:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flko034610f9d0i0ggjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:35:00raw53,700원53,700원53,600원53,600원380
cmtm8m0fj034t10f9rqhzhz4tstock-5m005490:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ff034s10f9yrkagqb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:35:00raw339,500원339,500원337,000원338,500원6,517
cmtm8m0hx035b10f9ink5ul2nstock-5m003550:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ht035a10f96ccf55np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:35:00raw120,200원121,100원120,200원120,800원5,794
cmtm8flfj033510f99kfrtz49stock-5m005930:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flf6033410f9cvlf6hec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:35:00raw255,000원255,000원254,500원254,750원105,352
cmtm8flft033710f9ic4b64s6stock-5m000660:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flfp033610f9tuo9eo3k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:35:00raw1,644,000원1,645,000원1,638,000원1,641,000원25,280
cmtm8flg3033910f9nnrqdt35stock-5m005380:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flfz033810f9jwl4jn6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:35:00raw386,250원387,000원385,250원386,000원6,483
cmtm8flgd033b10f9ons7j2shstock-5m066570:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flg9033a10f9vbwocaxc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:35:00raw203,000원203,000원201,500원201,750원6,087
cmtm8flgn033d10f9pl4rez7astock-5m035420:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flgj033c10f9wz866lhy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:35:00raw210,500원211,500원210,000원211,000원7,687
cmtm8flgx033f10f9veqfoh7pstock-5m035720:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flgt033e10f90333z67o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:35:00raw35,900원36,050원35,900원36,050원12,736
cmtm8flh7033h10f9vb5snvbkstock-5m006400:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flh3033g10f9s244x1m21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:35:00raw550,000원550,000원546,000원547,000원3,241
cmtm8flhi033j10f96ureh501stock-5m051910:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flhd033i10f9vg3qu6ri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:35:00raw282,000원282,500원281,000원281,000원3,602
62,960건 중 37,351–37,400← 이전748 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬