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
cmtmeonbg04cf10f9ioguof7xstock-5m105560:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbd04ce10f9rej2ixao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:30:00raw173,700원173,700원172,600원172,800원12,414
cmtmeonbr04ch10f9ijoau0eystock-5m055550:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbn04cg10f9qtgyls8w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:30:00raw111,500원111,600원111,100원111,100원12,631
cmtmeonc104cj10f9ffxzg3k8stock-5m207940:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbx04ci10f9w7608nz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:30:00raw1,442,000원1,445,000원1,442,000원1,443,000원415
cmtmeoncc04cl10f9db1v6aoostock-5m373220:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonc704ck10f92cvld2pl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:30:00raw359,000원359,000원358,500원358,500원1,155
cmtmev28r04dl10f9ule909pnstock-5m000270:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28o04dk10f92wqlcazl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:30:00raw125,900원125,900원125,800원125,800원2,007
cmtmeoncl04cn10f9f7awzzhpstock-5m012330:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonch04cm10f9bban8p9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:30:00raw420,250원420,500원420,000원420,000원1,962
cmtmeoncv04cp10f9t2pcyymrstock-5m096770:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeoncr04co10f9b96tced61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:30:00raw138,100원138,100원137,600원138,000원8,124
cmtmeond404cr10f9o4u8y53ustock-5m028260:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond004cq10f91ehvdahy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:30:00raw362,500원362,500원361,500원361,500원1,616
cmtmeondd04ct10f9lopk101jstock-5m034730:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond904cs10f91xpz6xx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:30:00raw557,000원558,000원556,000원556,000원336
cmtmeonef04d110f9y1zt0216stock-5m017670:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonea04d010f9ibot9mpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:30:00raw91,900원92,000원91,700원91,700원10,466
cmtmeon9504bx10f9pp26lm11stock-5m000660:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9104bw10f935rmr0zb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:30:00raw1,641,000원1,643,000원1,638,000원1,639,500원13,289
cmtmeone504cz10f97jmh9dffstock-5m030200:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeone204cy10f92ipnvopo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:30:00raw54,000원54,000원53,900원54,000원331
cmtmeon9f04bz10f9g0kvn0rqstock-5m005380:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9b04by10f9y3bs4ymw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:30:00raw382,000원383,000원382,000원382,500원4,680
cmtmeon8u04bv10f9c30g01fnstock-5m005930:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon8k04bu10f9dw559pwg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:30:00raw254,750원255,000원254,500원254,500원38,081
cmtmeon9o04c110f9gavvx8r3stock-5m066570:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9l04c010f9plh6q1uq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:30:00raw201,000원201,500원201,000원201,000원2,371
cmtmeondm04cv10f90fx1kc77stock-5m003550:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeondj04cu10f97g7b3mkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:30:00raw119,900원120,400원119,900원120,000원2,811
cmtmeondw04cx10f9ei98yrjgstock-5m015760:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonds04cw10f906l1ex6m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:30:00raw32,200원32,250원32,150원32,150원2,778
cmtmev27304d910f95eki4h0fstock-5m066570:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27004d810f9xrabnerr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:35:00raw201,500원201,500원201,000원201,500원799
cmtmf1i1n04f910f9dindzw7kstock-5m028260:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1j04f810f9klswg0aj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:35:00raw361,750원362,500원361,000원362,000원1,347
cmtmf1hyg04el10f9de38wus8stock-5m035720:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyc04ek10f9lx1mt1do1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:35:00raw36,200원36,200원36,100원36,150원4,805
cmtmev2bt04e910f9tjhj395sstock-5m017670:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2bp04e810f9ckk5oq4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:35:00raw91,800원92,100원91,600원91,900원9,689
cmtmev2bj04e710f989o03bn8stock-5m030200:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2bg04e610f9oekppbor1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:35:00raw54,000원54,000원53,800원54,000원3,706
cmtmev2ba04e510f9s26z52mwstock-5m015760:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2b704e410f9vv0pbg5n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:35:00raw32,200원32,200원32,100원32,100원4,475
cmtmev2b104e310f9wdwayuqtstock-5m003550:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ax04e210f9rhk4guto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:35:00raw120,000원120,100원119,700원119,800원3,096
cmtmev2ar04e110f9bxjglnuystock-5m034730:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ao04e010f9ki4cvwur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:35:00raw556,000원557,000원556,000원556,000원278
cmtmev2aj04dz10f9gek35nwsstock-5m096770:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2af04dy10f9m8zxpgrq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:35:00raw138,000원138,000원137,300원137,700원9,523
cmtmev2aa04dx10f9lneckvc8stock-5m012330:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2a604dw10f9cz4ohtn01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:35:00raw420,000원420,500원419,500원420,000원2,599
cmtmev2a104dv10f91t7ewrzestock-5m373220:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29x04du10f9ust1yvyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:35:00raw358,500원359,500원358,000원359,500원2,112
cmtmev29r04dt10f93lq7uryqstock-5m207940:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29n04ds10f9hlqy0w6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:35:00raw1,442,000원1,445,000원1,442,000원1,442,000원260
cmtmev29i04dr10f9r9a05pi7stock-5m055550:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29e04dq10f9z3urzjmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:35:00raw111,200원111,200원111,100원111,200원4,478
cmtmev29904dp10f96z1feme6stock-5m105560:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29504do10f9xbw2sde41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:35:00raw172,700원173,100원172,700원173,100원9,780
cmtmev29004dn10f9bte6480ystock-5m000270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28w04dm10f93tjk3b241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:35:00raw125,900원125,900원125,800원125,800원3,896
cmtmev25w04d310f9l565ijhqstock-5m005930:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev25p04d210f9hcxk9smx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:35:00raw254,500원255,000원254,500원254,750원88,353
cmtmev28i04dj10f942l6d8b6stock-5m005490:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28e04di10f9w6p9lz6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:35:00raw336,000원336,000원335,500원335,500원885
cmtmev28904dh10f9ty9gup3sstock-5m068270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28504dg10f92e6fp27g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:35:00raw187,900원188,000원187,700원187,800원1,150
cmtmev27z04df10f9dxc7wla4stock-5m051910:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27v04de10f952f4n2a21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:35:00raw278,500원279,000원278,000원279,000원1,170
cmtmev27p04dd10f9j0h5299gstock-5m006400:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27l04dc10f93jpl8epv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:35:00raw548,000원548,000원547,000원547,500원991
cmtmev27f04db10f92z48rcsbstock-5m035420:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27b04da10f9240m74331
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:35:00raw214,000원214,500원213,500원214,000원5,168
cmtmev26u04d710f92ypkkou1stock-5m005380:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev26q04d610f9k19hgo4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:35:00raw382,500원383,000원382,000원382,500원1,995
cmtmev26k04d510f9xm4gogfestock-5m000660:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev26f04d410f9m0dwcv9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:35:00raw1,639,500원1,646,000원1,638,000원1,645,000원23,205
cmtmf1i0104ex10f9k9dcqh2rstock-5m000270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzx04ew10f98lpoynip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:40:00raw125,800원126,000원125,700원125,800원6,409
cmtmf1hx304eb10f9u0jy7k8dstock-5m005930:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hwy04ea10f9s3x6a1ox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:40:00raw255,000원255,500원254,500원254,750원195,941
cmtmf1hxf04ed10f9f8v52dv6stock-5m000660:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxb04ec10f9s8p41ket1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:40:00raw1,644,000원1,646,000원1,643,000원1,644,000원18,651
cmtmf1hxp04ef10f9cdymnnuistock-5m005380:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxl04ee10f9khbzqu901
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:40:00raw383,000원383,000원382,000원382,500원2,710
cmtmf1hxy04eh10f9lihr1szrstock-5m066570:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxv04eg10f93hw0qz211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:40:00raw201,000원201,500원201,000원201,000원3,506
cmtmf1hy704ej10f9gxf61dtystock-5m035420:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hy304ei10f9r27tnezh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:40:00raw214,000원214,500원213,500원214,000원4,622
cmtmf1hyo04en10f91n6jzd1istock-5m035720:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyl04em10f9yg1dbeo21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:40:00raw36,150원36,200원36,150원36,150원4,735
cmtmf1hyy04ep10f9mrl0zp2gstock-5m006400:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyv04eo10f95nckljsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:40:00raw548,000원548,000원547,000원547,500원920
cmtmf1hz804er10f9pjkdej82stock-5m051910:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hz404eq10f9rfayrsoz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:40:00raw279,000원279,000원278,500원279,000원783
cmtmf1hzh04et10f9skmdc1gdstock-5m068270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzd04es10f9xmr26oiu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:40:00raw187,800원187,900원187,400원187,800원1,886
62,960건 중 38,201–38,250← 이전765 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬