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
cmtmcpwmx03y910f90lthkt2ystock-5m068270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwmt03y810f9i4ns14qp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:35:00raw187,700원187,900원187,400원187,700원2,716
cmtmcpwn703yb10f96qnrntd7stock-5m005490:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwn303ya10f936cm51y91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:35:00raw337,500원338,000원336,500원337,000원1,696
cmtmcpwng03yd10f97aj74zxrstock-5m000270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnc03yc10f960xezyk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:35:00raw126,100원126,200원125,800원125,900원10,668
cmtmcpwnp03yf10f9rfugkpm3stock-5m105560:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnm03ye10f9akn3tqjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:35:00raw174,200원174,200원173,800원173,900원9,613
cmtmcpwnz03yh10f9u4dduth8stock-5m055550:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnv03yg10f9qpvgiuhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:35:00raw112,000원112,000원111,600원111,600원8,521
cmtmcpwo903yj10f9ow8iqyuystock-5m207940:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwo503yi10f972g6fsll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:35:00raw1,443,000원1,443,000원1,441,000원1,441,000원445
cmtmcpwoj03yl10f9wchp0flcstock-5m012330:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwof03yk10f9l39ospje1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:35:00raw420,000원421,000원419,500원421,000원4,624
cmtmcpwot03yn10f9shl3go37stock-5m096770:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwop03ym10f9j7njcwdh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:35:00raw138,500원138,600원138,300원138,500원5,816
cmtmcpwp303yp10f9h7tq1zacstock-5m028260:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwoz03yo10f9wez8keqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:35:00raw362,500원363,000원361,000원361,500원2,188
cmtmcpwpm03yt10f97mfe7e6bstock-5m003550:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwpi03ys10f9ycf6ulh01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:35:00raw120,400원120,800원120,200원120,400원2,250
cmtmcpwpv03yv10f99q5bkbw9stock-5m015760:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwps03yu10f9tw8zn3oe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:35:00raw32,250원32,300원32,200원32,250원2,973
cmtmcpwq403yx10f9qsd31no9stock-5m030200:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwq103yw10f96uj6cf241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:35:00raw53,900원54,000원53,800원54,000원2,238
cmtmcwcem03zr10f9y16cihn9stock-5m373220:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcej03zq10f9a2h1jmg51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:35:00raw359,500원360,000원358,500원359,000원1,849
cmtmcwch0040910f92tnydcyestock-5m017670:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgw040810f99cyh1s9b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:35:00raw92,800원92,900원92,600원92,600원10,720
cmtmcwcf403zv10f90vf8wlunstock-5m012330:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcf103zu10f9r1w0sjle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:40:00raw420,500원422,000원420,000원420,500원1,977
cmtmcwcav03yz10f9t4kyb4u6stock-5m005930:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcap03yy10f9z0vmxj5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:40:00raw253,500원254,000원253,500원253,500원28,664
cmtmcwcb603z110f9ofmfbp8ostock-5m000660:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcb203z010f9gy1pgh3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:40:00raw1,634,000원1,636,000원1,629,000원1,630,000원15,181
cmtmcwcbg03z310f9cn7fgzpustock-5m005380:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbc03z210f911rztz931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:40:00raw382,000원382,250원381,500원381,500원2,717
cmtmcwcbp03z510f9gvbgppgistock-5m066570:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbl03z410f9jukog2gb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:40:00raw200,500원202,250원200,500원201,500원9,417
cmtmcwcbz03z710f9eudf653ystock-5m035420:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbv03z610f9xv5sgvt41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:40:00raw213,500원214,500원213,500원214,000원12,093
cmtmcwcc803z910f98k5xghxistock-5m035720:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcc403z810f9v3s14jro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:40:00raw36,050원36,200원36,050원36,100원32,564
cmtmcwcci03zb10f9p7drq46astock-5m006400:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcce03za10f9yn1pzql01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:40:00raw548,000원550,000원546,000원547,000원3,122
cmtmcwccs03zd10f9seib1sxtstock-5m051910:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcco03zc10f9t82bmy881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:40:00raw279,500원279,500원278,500원278,500원1,001
cmtmcwcd103zf10f9fw0i0ha4stock-5m068270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwccx03ze10f93kzsqxnp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:40:00raw187,700원187,900원187,400원187,400원2,219
cmtmcwcdb03zh10f9baspzx1pstock-5m005490:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcd703zg10f9imlo7bql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:40:00raw337,000원337,000원336,500원337,000원365
cmtmcwcdk03zj10f9gji8q5hdstock-5m000270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdh03zi10f9e0qaktll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:40:00raw125,900원126,000원125,800원125,800원2,954
cmtmcwcdu03zl10f9y3ws09tfstock-5m105560:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdq03zk10f9pxhksa1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:40:00raw173,800원174,000원173,500원173,700원9,256
cmtmcwce403zn10f99mhbf8zmstock-5m055550:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwce003zm10f9hxmfnog01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:40:00raw111,700원111,700원111,400원111,600원9,161
cmtmcwcee03zp10f9s1mv3stgstock-5m207940:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcea03zo10f9jjpg71s91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:40:00raw1,441,000원1,443,000원1,441,000원1,441,000원580
cmtmcwcev03zt10f9rvf0dxpzstock-5m373220:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcer03zs10f991c67eap1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:40:00raw359,000원360,000원358,500원358,500원2,604
cmtmcwcfe03zx10f9u1w7kuu0stock-5m096770:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcfa03zw10f9bmewxw9f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:40:00raw138,600원138,600원138,200원138,200원6,697
cmtmcwcfo03zz10f9covvmuosstock-5m028260:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcfk03zy10f9cb86qkp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:40:00raw361,500원362,500원361,000원361,000원2,040
cmtmcwcfx040110f9fu2rjxo0stock-5m034730:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcft040010f9jgy2fcz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:40:00raw554,000원556,000원554,000원555,000원485
cmtmcwcg7040310f9mi10l2mnstock-5m003550:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcg3040210f90vrwnxvq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:40:00raw120,400원120,900원120,200원120,400원5,522
cmtmcwcgh040510f9imi45csmstock-5m015760:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgd040410f9menlekdo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:40:00raw32,200원32,250원32,200원32,200원1,053
cmtmcwcgq040710f9xiocy0costock-5m030200:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgn040610f95z5udmt21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:40:00raw54,000원54,000원53,800원54,000원1,628
cmtmcwch9040b10f980ku5bm6stock-5m017670:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwch5040a10f9a7s6ro3r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:40:00raw92,600원92,700원92,450원92,500원10,706
cmtmd2r9l040j10f9ff0rpp98stock-5m066570:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r9i040i10f9ox7omvkx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:45:00raw201,500원202,000원201,500원201,500원817
cmtmd2r9v040l10f90k6rziyrstock-5m035420:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r9r040k10f9y6ojl7o81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:45:00raw214,500원215,000원214,000원215,000원8,590
cmtmd2ra5040n10f9p786sywpstock-5m035720:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2ra1040m10f9pdgo14cq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:45:00raw36,150원36,250원36,100원36,200원28,165
cmtmd2rae040p10f9ne8ye2fbstock-5m006400:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2raa040o10f9gr2zdnyp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:45:00raw547,000원550,000원546,000원549,500원3,437
cmtmd2rd4041910f98m1fa0xrstock-5m034730:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd0041810f9nf2865en1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:45:00raw554,000원557,000원554,000원557,000원1,408
cmtmd2rcu041710f900txgmerstock-5m028260:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rcq041610f9bll2ycz11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:45:00raw361,000원363,500원361,000원363,500원2,477
cmtmd2rcl041510f95aylymr5stock-5m012330:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rch041410f9w3x9gghw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:45:00raw420,500원422,500원420,000원422,500원1,443
cmtmd2rcb041310f9h9p31sblstock-5m373220:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rc7041210f9te0ddgay1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:45:00raw358,500원360,500원358,500원360,000원2,050
cmtmd2rc1041110f9cvir8sjastock-5m207940:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbx041010f99foc7uah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:45:00raw1,441,000원1,443,000원1,440,000원1,441,000원475
cmtmd2rbs040z10f9cj57af67stock-5m055550:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbo040y10f9iqkngzta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:45:00raw111,600원111,700원111,600원111,700원4,007
cmtmd2rbh040x10f91sy593iwstock-5m105560:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbd040w10f9um4nrkj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:45:00raw173,700원174,000원173,500원173,900원10,905
cmtmd2rb7040v10f9cf2rugristock-5m000270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rb3040u10f9zmvvfhe11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:45:00raw125,900원126,200원125,700원126,100원7,189
cmtmd2rax040t10f90pnjvjbistock-5m005490:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rat040s10f9b6radk5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:45:00raw337,000원338,500원336,500원338,000원1,929
62,960건 중 37,951–38,000← 이전760 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬