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
cmtmd2rao040r10f92ov4kw4kstock-5m068270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rak040q10f9zy3maf9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:45:00raw187,500원188,000원187,300원188,000원1,818
cmtmd2rdz041f10f9bet57jw2stock-5m030200:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rdu041e10f9c2a8zm761
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:45:00raw53,900원54,000원53,700원54,000원1,284
cmtmd2rdn041d10f9f9dd59o9stock-5m015760:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rdj041c10f9nh3o6neh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:45:00raw32,200원32,300원32,200원32,250원14,095
cmtmd2rde041b10f9b42gydwlstock-5m003550:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd9041a10f9v8yku6pl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:45:00raw120,400원120,700원120,300원120,700원1,351
cmtmd2re8041h10f9rumerrkqstock-5m017670:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2re4041g10f9cyfa2gim1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:45:00raw92,500원92,700원92,200원92,700원14,539
cmtmd9976041x10f9etr7odxbstock-5m051910:20260904:11452026-09-04 11:45:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9971041w10f9s6g4q7km1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:45:00raw279,000원280,000원279,000원280,000원1,387
cmtmd99a0042h10f9ntibkjemstock-5m096770:20260904:11452026-09-04 11:45:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999x042g10f90cl80z3g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:45:00raw138,300원138,600원138,200원138,550원8,432
cmtmd2r9c040h10f9mi8ryuv4stock-5m005380:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r98040g10f9jj7yad2f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:45:00raw381,750원383,500원381,500원383,500원5,065
cmtmd2r8s040d10f95wsxk9t7stock-5m005930:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r8m040c10f979kzr8ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:45:00raw253,500원254,000원253,500원253,750원54,712
cmtmd2r92040f10f9gvbx6iugstock-5m000660:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r8z040e10f9nwg6upwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:45:00raw1,630,000원1,637,000원1,629,000원1,635,000원18,965
cmtmd99bz042v10f9p86niad0stock-5m017670:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99bv042u10f9adwg31bd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:50:00raw92,700원92,900원92,600원92,900원9,602
cmtmd99b2042p10f9uzypri0wstock-5m003550:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ay042o10f9bdvaqd0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:50:00raw120,500원120,900원120,500원120,900원1,619
cmtmd99bd042r10f9nind33h3stock-5m015760:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99b9042q10f94j6xkc9w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:50:00raw32,250원32,300원32,250원32,250원20,384
cmtmd99bn042t10f9rvefegpzstock-5m030200:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99bk042s10f9eoqh6dhy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:50:00raw54,000원54,000원53,900원54,000원429
cmtmd995i041l10f9t2e3eb5kstock-5m000660:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995d041k10f9ypk9gvrp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:50:00raw1,635,000원1,640,000원1,634,000원1,639,000원24,407
cmtmd995s041n10f9on31xwuestock-5m005380:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995o041m10f95ydtqtbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:50:00raw383,000원384,000원383,000원384,000원2,495
cmtmd997r042110f9p8i9m6nxstock-5m068270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997n042010f9etfye46g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:50:00raw188,000원188,300원187,700원188,300원2,225
cmtmd9982042310f9istdhkhpstock-5m005490:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997y042210f91nv52hz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:50:00raw337,750원338,500원337,500원338,500원1,463
cmtmd998e042510f9m596ujwbstock-5m000270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9989042410f96cb7qb281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:50:00raw126,200원126,600원126,100원126,600원3,085
cmtmd998p042710f9j2xclpwgstock-5m105560:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd998l042610f9trhof1931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:50:00raw173,800원174,000원173,500원173,950원6,932
cmtmd998y042910f9qp3rt0qpstock-5m055550:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd998u042810f9uaguz4ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:50:00raw111,600원111,900원111,600원111,800원7,556
cmtmd9997042b10f94bdyac81stock-5m207940:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9994042a10f9a2y0qpvf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:50:00raw1,441,000원1,446,000원1,440,000원1,446,000원542
cmtmd999h042d10f9bqi7vvvpstock-5m373220:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999d042c10f9q6raixs71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:50:00raw360,000원360,500원360,000원360,500원1,399
cmtmd999r042f10f914n69qexstock-5m012330:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999n042e10f96j9z71hh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:50:00raw422,000원423,000원422,000원422,500원2,072
cmtmd99a9042j10f93o0zrspdstock-5m096770:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99a5042i10f9xem4l0xr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:50:00raw138,600원138,900원138,500원138,800원10,974
cmtmd99aj042l10f9qq9n910ystock-5m028260:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99af042k10f9hnbtm4031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:50:00raw363,000원364,500원363,000원364,000원3,993
cmtmd99as042n10f9n2905mtystock-5m034730:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ap042m10f9n4am6lbn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:50:00raw557,000원558,000원556,000원557,000원557
cmtmd9961041p10f944oeza7istock-5m066570:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995x041o10f95nvmk6ni1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:50:00raw202,000원202,500원201,500원202,000원1,931
cmtmd996a041r10f93q7lplrjstock-5m035420:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9966041q10f9iecy6c941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:50:00raw215,000원215,000원214,500원215,000원6,517
cmtmd996l041t10f9alafubcwstock-5m035720:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd996h041s10f9m8x2uvkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:50:00raw36,250원36,300원36,200원36,250원12,145
cmtmd9956041j10f9y5ywgturstock-5m005930:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd994u041i10f9zc3c7xnw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:50:00raw253,750원255,000원253,750원254,500원174,658
cmtmd996v041v10f9dpey34r3stock-5m006400:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd996r041u10f9p6j5ixrl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:50:00raw549,500원551,000원549,000원550,500원1,912
cmtmd997g041z10f9rxlz0axpstock-5m051910:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997b041y10f9k3ubfz1r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:50:00raw280,000원280,500원279,500원280,000원757
cmtmdfms9043b10f9q2n5tosrstock-5m051910:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfms4043a10f9wd3zpsyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:55:00raw280,000원280,500원279,500원279,500원832
cmtmdfmw6044110f97nrfygz8stock-5m017670:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmw2044010f9jij8iij21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:55:00raw92,900원93,000원92,700원92,700원5,621
cmtmdfmpl042x10f9tl7hfcm4stock-5m005930:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmpe042w10f9ess6zxgh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:55:00raw254,500원255,000원254,000원254,500원118,344
cmtmdfmsl043d10f9ktajv4fostock-5m068270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmsg043c10f9y4q9zvzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:55:00raw188,200원188,400원187,800원188,100원2,363
cmtmdfmsx043f10f9gc5laeh1stock-5m005490:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmst043e10f99bi6zojo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:55:00raw338,500원338,500원337,500원337,500원642
cmtmdfmta043h10f9vh54515zstock-5m105560:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmt5043g10f9wzrungjd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:55:00raw173,900원174,000원173,100원173,200원6,520
cmtmdfmtm043j10f9og3pvdxgstock-5m055550:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmti043i10f9ll4sdrft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:55:00raw111,700원111,900원111,300원111,300원7,352
cmtmdfmtz043l10f95jlvv1wqstock-5m207940:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmtu043k10f9u16jhllq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:55:00raw1,445,000원1,446,000원1,441,000원1,441,000원465
cmtmdfmuk043p10f9q5x7vmvestock-5m012330:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmuf043o10f91ffdjuvz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:55:00raw422,500원423,000원421,000원421,000원1,529
cmtmdfmua043n10f9lhjr33n3stock-5m373220:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmu6043m10f9sslp6mts1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:55:00raw360,500원360,500원359,500원360,000원1,617
cmtmdfmvw043z10f9fg5h1520stock-5m015760:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmvs043y10f9azjipd301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:55:00raw32,250원32,300원32,200원32,200원7,661
cmtmdm1wm044n10f98kyhwpxcstock-5m000270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wi044m10f91nvd0e7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:55:00raw126,600원126,700원126,300원126,400원3,232
cmtmdm1zn045b10f90v1a34i2stock-5m030200:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zk045a10f935qbdmnp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:55:00raw54,000원54,000원53,900원54,000원897
cmtmdfmut043r10f9hr7i4018stock-5m096770:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmup043q10f9kp5tvcb81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:55:00raw138,900원138,900원138,700원138,800원6,100
cmtmdfmv2043t10f9admpgwwlstock-5m028260:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmuz043s10f9gvea73ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:55:00raw364,000원364,500원362,500원363,000원1,979
cmtmdfmvc043v10f9ty9z6escstock-5m034730:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmv8043u10f94pr6ht8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:55:00raw557,000원558,000원556,000원556,000원188
cmtmdfmr9043510f9v7l8fy54stock-5m035420:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmr4043410f9lok2mrul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:55:00raw215,000원215,000원214,000원214,250원5,552
62,960건 중 38,001–38,050← 이전761 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬