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
cmtmdfmvm043x10f90n0fb587stock-5m003550:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmvi043w10f9ofawww7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:55:00raw120,900원120,900원120,300원120,600원872
cmtmdfmqx043310f9uzmmud8estock-5m066570:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmqt043210f9e76043hx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:55:00raw202,000원202,500원201,500원201,500원1,926
cmtmdfmqm043110f9xwmixvw9stock-5m005380:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmqh043010f9nimi8iw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:55:00raw383,500원384,500원383,500원383,500원3,641
cmtmdfmq9042z10f96ljjzyvgstock-5m000660:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmq3042y10f92n9pfo591
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:55:00raw1,639,000원1,640,000원1,636,000원1,639,000원23,132
cmtmdfmrl043710f9ba3l89uystock-5m035720:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmrg043610f9lv6447nv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:55:00raw36,250원36,300원36,100원36,200원16,232
cmtmdfmrw043910f98kqb699lstock-5m006400:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmrt043810f95cgnjc7z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:55:00raw551,000원551,000원549,000원550,000원1,447
cmtmdm1x2044r10f9rnmi93hnstock-5m105560:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wy044q10f9mkzoyqr71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:00:00raw173,100원173,500원173,000원173,300원8,351
cmtmdm1xl044v10f93lf5kz3istock-5m207940:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1xh044u10f9xdxxutfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:00:00raw1,441,000원1,442,000원1,440,000원1,441,000원315
cmtmdm1z6045710f9ovicdzy8stock-5m003550:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1z2045610f96jbc9xng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:00:00raw120,600원120,600원120,200원120,400원845
cmtmdm1yw045510f98yvz7zijstock-5m034730:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ys045410f9jqazulc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:00:00raw556,000원558,000원556,000원557,000원524
cmtmdm1yn045310f9o3w0t3f8stock-5m028260:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1yj045210f9nrp705rh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:00:00raw363,500원364,000원363,000원363,750원1,149
cmtmdm1yd045110f9vhucmsgcstock-5m096770:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ya045010f9bpi527xn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:00:00raw138,750원138,800원138,500원138,700원6,751
cmtmdm1y4044z10f9gd6tj9pgstock-5m012330:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1y0044y10f9k7pf4o7v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:00:00raw421,500원422,000원421,000원421,500원2,315
cmtmdm1xv044x10f99ylbedrxstock-5m373220:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1xr044w10f9n1kpy3li1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:00:00raw360,000원360,000원359,000원359,500원2,473
cmtmdm1tp044310f9ms7e2uhbstock-5m005930:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1tk044210f94qtwoed81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:00:00raw254,750원255,000원254,500원254,750원57,966
cmtmdm1zv045d10f9b2mfr6rpstock-5m030200:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zs045c10f96pcfip1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:00:00raw54,000원54,000원53,800원54,000원1,535
cmtmdm204045f10f97vcsr703stock-5m017670:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm200045e10f9newkuq1r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:00:00raw92,800원92,800원92,500원92,500원3,724
cmtmdm1zf045910f9cze1stzjstock-5m015760:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zc045810f90isna3091
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:00:00raw32,250원32,250원32,150원32,200원4,734
cmtmdm1u5044510f9kiucqbkustock-5m000660:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1tz044410f9lytp5rrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:00:00raw1,639,000원1,644,000원1,639,000원1,642,000원35,815
cmtmdm1ui044710f92vyc2m25stock-5m005380:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ud044610f9gptd0v0l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:00:00raw383,500원384,000원383,000원383,250원1,802
cmtmdm1us044910f9468dhmdsstock-5m066570:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1up044810f95j5yyhod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:00:00raw201,500원202,000원201,500원201,500원905
cmtmdm1v3044b10f9oxt2fohvstock-5m035420:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1uz044a10f98qr3kyid1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:00:00raw214,500원214,500원213,500원214,000원6,976
cmtmdm1vc044d10f9tkzf5mqostock-5m035720:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1v9044c10f97ibgszgj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:00:00raw36,250원36,250원36,200원36,200원10,224
cmtmdm1vm044f10f9984x0x4vstock-5m006400:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vi044e10f9hfwmx3kt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:00:00raw549,000원550,000원547,000원549,000원2,176
cmtmdm1vu044h10f94lvthpokstock-5m051910:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vr044g10f9k4om4tku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:00:00raw280,000원280,500원279,500원279,500원745
cmtmdm1w3044j10f999nowayustock-5m068270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vz044i10f9u9puntt81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:00:00raw188,200원188,200원187,800원188,200원1,424
cmtmdm1wc044l10f9zadh3jh0stock-5m005490:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1w8044k10f9kflylptc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:00:00raw338,000원338,000원337,000원337,500원3,526
cmtmdm1wt044p10f9boq0s6z5stock-5m000270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wq044o10f91ql2cgjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:00:00raw126,500원126,500원126,200원126,300원2,966
cmtmdm1xb044t10f9aakpefwestock-5m055550:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1x8044s10f9t6s8f7bb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:00:00raw111,400원111,400원111,200원111,300원6,197
cmtmdshih046n10f9n5opmkyzstock-5m017670:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshid046m10f9ffs8kc6t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:05:00raw92,500원92,600원92,400원92,400원4,435
cmtmdshg6046510f94hbnrwzbstock-5m055550:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshg2046410f9t2oxb4uc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:05:00raw111,300원111,400원111,300원111,300원4,161
cmtmdyxbl047j10f9u7znxb1sstock-5m096770:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxbh047i10f9r45vmksx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:05:00raw138,700원138,700원138,500원138,600원6,627
cmtmdshgf046710f9mqwsffsostock-5m207940:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgb046610f9pjizja211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:05:00raw1,441,000원1,442,000원1,438,000원1,439,000원710
cmtmdshgo046910f9424vy0yostock-5m373220:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgk046810f9jl3kwbj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:05:00raw359,500원360,000원358,000원358,500원3,291
cmtmdshgx046b10f9hrub79dzstock-5m012330:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgu046a10f9oywqel8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:05:00raw421,000원421,500원420,000원420,000원1,813
cmtmdshh7046d10f9e42qor61stock-5m028260:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshh3046c10f9spqmabpg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:05:00raw363,500원363,750원363,000원363,500원1,052
cmtmdshhg046f10f9ttfxebqbstock-5m034730:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhd046e10f9hxai4qcf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:05:00raw557,000원558,000원556,000원556,000원167
cmtmdshhq046h10f9psyxpom8stock-5m003550:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhm046g10f9ucjk3ovu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:05:00raw120,400원120,500원119,700원120,200원899
cmtmdshi0046j10f9ojwhsra0stock-5m015760:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhw046i10f97o9vl4311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:05:00raw32,200원32,250원32,150원32,200원8,211
cmtmdshe2045p10f9ddflt3orstock-5m035420:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdy045o10f9xiiih3i41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:05:00raw214,000원214,500원213,500원213,500원2,934
cmtmdshec045r10f9ditfmfozstock-5m035720:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshe8045q10f9k3wtinpq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:05:00raw36,225원36,250원36,150원36,150원5,646
cmtmdshem045t10f9ao7nkuuastock-5m006400:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshei045s10f95ngspttn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:05:00raw549,000원549,000원546,000원547,000원2,833
cmtmdshev045v10f9zse8w97estock-5m051910:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdsher045u10f9w5lbntfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:05:00raw280,000원280,000원278,000원278,500원2,669
cmtmdshf5045x10f9c3moxo4dstock-5m068270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshf1045w10f9ttlf7usp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:05:00raw188,100원188,200원187,700원187,800원1,058
cmtmdshfe045z10f9e1qtucxfstock-5m005490:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfa045y10f9gi2xjxj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:05:00raw337,500원337,500원336,000원336,250원2,973
cmtmdshfn046110f9crn6byexstock-5m000270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfj046010f9foj467fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:05:00raw126,200원126,300원125,700원125,900원8,091
cmtmdshfx046310f9gxwjc8aistock-5m105560:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshft046210f952m02qyl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:05:00raw173,400원173,400원173,100원173,300원4,759
cmtmdshdt045n10f98xiu2a62stock-5m066570:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdq045m10f9q4xjicuw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:05:00raw201,500원202,000원201,500원201,500원1,485
cmtmdshdk045l10f9z9z0qdhqstock-5m005380:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdg045k10f958n485rt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:05:00raw383,500원383,500원382,500원383,000원2,267
cmtmdshdb045j10f9hrtq3i48stock-5m000660:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshd7045i10f9fb0792ow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:05:00raw1,641,000원1,644,000원1,641,000원1,643,000원21,596
62,960건 중 38,051–38,100← 이전762 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬