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
cmtmdshd0045h10f95e2sax9rstock-5m005930:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshcp045g10f96xh5pm5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:05:00raw254,750원255,000원254,500원254,500원41,043
cmtmdshi8046l10f9nqlsvlrostock-5m030200:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshi5046k10f9yqk9gxpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:05:00raw54,000원54,000원53,900원54,000원479
cmtmdyxaa047910f93w9tw9fgstock-5m105560:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxa7047810f9nybmfw1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:10:00raw173,200원173,700원173,200원173,500원9,664
cmtmdyx7h046p10f91vm1iryistock-5m005930:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7d046o10f9vdu4jvjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:10:00raw255,000원255,000원254,500원254,500원51,512
cmtmdyx7s046r10f910wj05v9stock-5m000660:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7o046q10f9okzzqrej1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:10:00raw1,643,000원1,645,000원1,642,000원1,642,000원20,208
cmtmdyx82046t10f9yh1ib65kstock-5m005380:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7y046s10f9ys6vwit11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:10:00raw382,500원383,000원382,500원382,500원1,681
cmtmdyx8d046v10f9pc3kcczqstock-5m066570:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8a046u10f9hy71sx231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:10:00raw201,500원202,000원201,500원201,500원881
cmtmdyx8p046x10f9c2wxn4e9stock-5m035420:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8l046w10f9kov7epjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:10:00raw214,000원214,500원213,500원214,000원4,015
cmtmdyx8z046z10f9e7w9i6r9stock-5m035720:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8w046y10f9enzyevd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:10:00raw36,150원36,200원36,150원36,150원4,286
cmtmdyx99047110f9y4nayg98stock-5m006400:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx95047010f9ubk7rkw51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:10:00raw547,000원548,000원546,500원548,000원1,076
cmtmdyx9i047310f9fb7oz6cwstock-5m051910:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9e047210f9dlzhar5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:10:00raw278,500원279,000원278,000원278,500원1,186
cmtmdyx9r047510f9xhda7oyvstock-5m005490:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9n047410f9b81bsa1r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:10:00raw336,500원336,500원336,000원336,500원3,770
cmtmdyxa1047710f9efst98u3stock-5m000270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9x047610f9oj77viyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:10:00raw125,900원126,000원125,700원125,900원5,562
cmtmdyxak047b10f9trsoz0mrstock-5m055550:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxah047a10f9uothobdo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:10:00raw111,300원111,400원111,300원111,300원5,279
cmtmdyxat047d10f9pcodnhg0stock-5m207940:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxaq047c10f9d76ksyp61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:10:00raw1,440,000원1,440,000원1,438,000원1,438,000원263
cmtmdyxb3047f10f9xd1q2ifostock-5m373220:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxaz047e10f98wyc1ga51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:10:00raw358,500원358,500원358,000원358,000원2,079
cmtmdyxbc047h10f9m0tkc22cstock-5m012330:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxb8047g10f9qeusx38m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:10:00raw420,500원420,500원420,000원420,500원832
cmtmdyxbt047l10f9y9678j6ystock-5m096770:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxbp047k10f971aq8v2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:10:00raw138,600원138,700원138,200원138,600원11,924
cmtmdyxc3047n10f9x4iz9jvtstock-5m028260:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxby047m10f9j3dqw9w21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:10:00raw363,500원363,500원363,000원363,000원454
cmtmdyxcc047p10f977ccrio9stock-5m034730:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxc8047o10f9v5qcf3v01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:10:00raw557,000원557,000원556,000원556,000원119
cmtmdyxcl047r10f9jg59sp4bstock-5m003550:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxch047q10f9q2lox4rh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:10:00raw120,200원120,300원120,100원120,100원557
cmtmdyxcu047t10f99ry7wm01stock-5m015760:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxcq047s10f96sajqdo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:10:00raw32,200원32,200원32,100원32,100원6,323
cmtmdyxd2047v10f9l0jh4yqastock-5m030200:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxcz047u10f9h37wi7hv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:10:00raw54,000원54,000원53,800원53,900원821
cmtmdyxdb047x10f9ycd4prgrstock-5m017670:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxd7047w10f9tvzdvb341
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:10:00raw92,400원92,500원92,100원92,200원6,750
cmtme5d08048f10f94s7rb945stock-5m068270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5czz048e10f9pd9fv66y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:10:00raw187,800원187,800원187,500원187,700원1,762
cmtme5d0y048j10f9z380fgvgstock-5m005490:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d0u048i10f9u6f70ivv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:15:00raw336,500원337,000원336,500원337,000원679
cmtme5cy3048110f9fsjn18m9stock-5m000660:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cy0048010f9kifnzz5d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:15:00raw1,642,000원1,646,000원1,642,000원1,645,000원25,421
cmtme5cyd048310f9q4vgtts8stock-5m005380:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cy9048210f9roykrugu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:15:00raw383,000원383,000원382,500원382,500원1,574
cmtme5cyl048510f98fazpjtfstock-5m066570:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyi048410f9cm9q0cve1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:15:00raw201,500원202,000원201,000원201,000원2,151
cmtme5cyu048710f9qam3r97ustock-5m035420:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyr048610f9gzlg6alq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:15:00raw214,000원214,000원213,500원213,500원3,404
cmtme5cz3048910f9v6mwaxkkstock-5m035720:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyz048810f9j51c67371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:15:00raw36,200원36,200원36,150원36,200원5,243
cmtme5czd048b10f9s47tirh7stock-5m006400:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cz9048a10f9wmditnkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:15:00raw547,500원549,000원546,000원548,000원1,779
cmtme5czm048d10f9icsgfbukstock-5m051910:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5czi048c10f96gia0r6o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:15:00raw279,000원279,000원278,500원279,000원700
cmtme5d0o048h10f9z315g09estock-5m068270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d0j048g10f9wsxauc2l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:15:00raw187,700원188,100원187,600원187,800원2,048
cmtme5cxt047z10f92widioghstock-5m005930:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cxa047y10f94a1w34ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:15:00raw254,500원255,500원254,500원255,250원174,933
cmtme5d17048l10f9vagdrrqrstock-5m000270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d13048k10f93rusxuxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:15:00raw126,000원126,150원125,900원126,000원4,763
cmtme5d1g048n10f98hyfawhystock-5m105560:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1c048m10f9ifmkm7361
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:15:00raw173,600원173,800원173,500원173,700원8,642
cmtme5d1p048p10f9bik0wsw1stock-5m055550:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1l048o10f990n1912o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:15:00raw111,400원111,700원111,300원111,500원8,488
cmtme5d1z048r10f9jjx54nytstock-5m207940:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1v048q10f9byc2j1v21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:15:00raw1,438,000원1,443,000원1,438,000원1,442,000원479
cmtme5d27048t10f9csf8fupistock-5m373220:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d24048s10f972518myl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:15:00raw358,500원358,500원358,000원358,000원1,127
cmtme5d2h048v10f9e9zksdxdstock-5m012330:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2d048u10f92hm2u6l51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:15:00raw420,000원421,000원420,000원420,500원1,590
cmtme5d2q048x10f96lw9xduestock-5m096770:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2m048w10f9vo9qu9121
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:15:00raw138,600원138,600원138,200원138,300원8,290
cmtme5d31048z10f9vz1g9f0nstock-5m028260:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2w048y10f91d1soaug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:15:00raw363,000원364,000원362,500원362,500원3,830
cmtme5d3b049110f9qkvqqpi2stock-5m034730:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d38049010f9g3uc4ni71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:15:00raw556,000원558,000원556,000원557,000원495
cmtme5d3n049310f9zqe8u3obstock-5m003550:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d3i049210f97tp03otz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:15:00raw120,100원120,300원120,100원120,200원1,137
cmtme5d41049510f9gx6qg41nstock-5m015760:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d3w049410f9f5gq9nfr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:15:00raw32,200원32,250원32,100원32,150원3,200
cmtme5d4b049710f9imfk5pn0stock-5m030200:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d47049610f9in3h5do31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:15:00raw53,900원54,000원53,800원54,000원427
cmtme5d4k049910f93ptkznmfstock-5m017670:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d4g049810f9f8tb306m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:15:00raw92,300원92,300원91,900원92,000원8,720
cmtmei7iy04ar10f9wmm9dvzkstock-5m035720:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7iv04aq10f9ily88hyh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:20:00raw36,200원36,250원36,150원36,200원9,312
cmtmebrrj049b10f90x1nqf9ostock-5m005930:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrd049a10f9qnekdazx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:20:00raw255,500원255,500원254,500원254,750원169,912
62,960건 중 38,101–38,150← 이전763 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬