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
cmtmfeeoc04hz10f9pi0nhbnbstock-5m034730:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo904hy10f9dzsopk9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:50:00raw558,000원560,000원558,000원560,000원1,560
cmtmfeeo304hx10f9cg3skp2zstock-5m028260:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo004hw10f9dheedvq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:50:00raw362,500원363,000원361,500원363,000원1,309
cmtmfeenm04ht10f93kdry2iistock-5m096770:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeni04hs10f9i9qbd0j81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:50:00raw137,800원137,800원136,800원137,300원15,846
cmtmfeend04hr10f9i0pe0gg3stock-5m012330:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeena04hq10f9wkcvoj3v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:50:00raw420,000원420,500원419,500원420,500원2,353
cmtmfeen504hp10f9hd4yx56vstock-5m373220:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeen104ho10f9smf5sogo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:50:00raw360,000원360,000원358,000원358,500원1,654
cmtmfeemv04hn10f9meu86f5wstock-5m207940:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeemr04hm10f9n81j76be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:50:00raw1,441,000원1,442,000원1,441,000원1,441,000원237
cmtmfeeml04hl10f9v26p7ldastock-5m055550:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeemh04hk10f9lzm8hsod1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:50:00raw110,900원111,100원110,800원111,000원9,259
cmtmfeemb04hj10f9ubjwb4dsstock-5m105560:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeem804hi10f9zix8vakq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:50:00raw172,900원173,100원172,600원173,100원9,061
cmtmfeelt04hf10f9em8cryzsstock-5m005490:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeelo04he10f97rdjl67y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:50:00raw335,500원335,500원334,500원335,000원4,117
cmtmfksgu04jd10f940j6u0qnstock-5m030200:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgr04jc10f989hcgxt91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:55:00raw54,000원54,000원53,900원54,000원536
cmtmfksgl04jb10f9oei1tjqqstock-5m015760:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgi04ja10f92ydtd6q61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:55:00raw32,150원32,200원32,100원32,150원3,341
cmtmfksgc04j910f9dwyp5obmstock-5m003550:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksg804j810f9g5o90iy31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:55:00raw119,700원120,100원119,700원119,800원1,025
cmtmfksg204j710f9zq811594stock-5m034730:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfz04j610f96lre3f361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:55:00raw560,000원561,000원559,000원560,000원902
cmtmfksft04j510f9a7zdbvopstock-5m028260:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfp04j410f9mcf8zbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:55:00raw362,500원363,500원362,500원363,000원1,702
cmtmfksfj04j310f9l5a2ymuystock-5m096770:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksff04j210f92593lrzw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:55:00raw137,200원137,400원136,800원136,900원6,994
cmtmfksfa04j110f9syb2e0k2stock-5m373220:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksf604j010f9dni4wagl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:55:00raw358,500원359,000원358,000원359,000원1,629
cmtmfksf104iz10f9ogh8t0ylstock-5m207940:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksex04iy10f9bjmxf2jn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:55:00raw1,441,000원1,442,000원1,440,000원1,440,000원313
cmtmfkser04ix10f983kv0s02stock-5m055550:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksen04iw10f9qb8ps4lt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:55:00raw110,900원111,000원110,400원110,400원16,015
cmtmfkseh04iv10f96bcxs6z6stock-5m105560:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksee04iu10f9y6uvuxt41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:55:00raw173,000원173,100원172,300원172,400원13,284
cmtmfkse804it10f96d24rgnzstock-5m000270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkse404is10f9ej1ke3021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:55:00raw126,100원126,200원125,800원126,100원3,968
cmtmfksdv04ir10f9h7aw28t2stock-5m005490:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksdr04iq10f9v2exnmre1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:55:00raw335,000원335,500원335,000원335,500원981
cmtmfksdi04ip10f98sqco3avstock-5m068270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksdd04io10f9sd4uqo8a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:55:00raw187,900원188,100원187,800원187,900원1,901
cmtmfksd604in10f9wtn74kjjstock-5m051910:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksd104im10f9n9ed26961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:55:00raw278,000원278,500원277,500원278,000원3,702
cmtmfkscu04il10f9s63y6ybsstock-5m006400:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkscp04ik10f9xgo9k48z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:55:00raw545,000원546,000원545,000원546,000원1,756
cmtmfksci04ij10f93n8cfvgjstock-5m035720:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksce04ii10f9jggr5j5q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:55:00raw36,150원36,200원36,150원36,150원12,512
cmtmfksc704ih10f9lfq4dg6istock-5m035420:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksc204ig10f93voiw93b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:55:00raw214,000원214,000원213,500원214,000원2,349
cmtmfksbu04if10f919b5x647stock-5m066570:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksbr04ie10f92iqtcycg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:55:00raw201,000원201,500원201,000원201,000원1,412
cmtmfksbj04id10f91stipishstock-5m005380:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksbf04ic10f95jenwt3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:55:00raw383,000원383,000원382,500원382,500원2,867
cmtmfksb304ib10f94hkr7gqmstock-5m000660:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksau04ia10f9uk6d3e4w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:55:00raw1,646,000원1,648,000원1,645,000원1,647,000원23,341
cmtmfksac04i910f9mjgd79x0stock-5m005930:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksa204i810f9sr6tj2rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:55:00raw255,000원255,500원254,750원255,000원141,798
cmtmfksh404jf10f9c5gjen4pstock-5m017670:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgz04je10f97wxn66r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:55:00raw91,800원92,100원91,800원92,100원4,920
cmtmfr88l04k710f9f1njlqdvstock-5m012330:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88i04k610f92hw01xjb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:55:00raw420,000원421,000원420,000원420,500원2,019
cmtmfr89c04kd10f9qrfu3ggqstock-5m028260:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89804kc10f95hkczt8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:00:00raw363,000원364,000원362,500원362,750원3,139
cmtmfr89204kb10f951r57y96stock-5m096770:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88y04ka10f9ss74dmeb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:00:00raw136,900원137,700원136,800원137,600원7,157
cmtmfxn0n04l510f95o3mvcu4stock-5m005490:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn0k04l410f97kre53ll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:00:00raw335,000원335,500원335,000원335,000원1,208
cmtmfr88t04k910f9uyosqh0ystock-5m012330:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88p04k810f9vnfe8rn61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:00:00raw420,500원421,000원420,000원421,000원2,098
cmtmfr86a04jp10f97jr589v0stock-5m035420:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86604jo10f9pns4d0961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:00:00raw213,500원214,000원213,500원214,000원2,619
cmtmfr8ac04kl10f9d6cffq8ystock-5m030200:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr8a804kk10f9bc7e9rlm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:00:00raw54,000원54,000원53,900원54,000원775
cmtmfr86j04jr10f9npjp8rx8stock-5m035720:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86g04jq10f9tkrse45y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:00:00raw36,150원36,150원36,100원36,150원6,757
cmtmfr86s04jt10f9ct5kz6eustock-5m006400:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86p04js10f9lx0zb5qw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:00:00raw545,000원546,000원545,000원546,000원1,314
cmtmfr87104jv10f9ycwjlhhtstock-5m051910:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86x04ju10f92mjzpk391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:00:00raw278,000원278,500원277,500원278,500원2,099
cmtmfr87b04jx10f9k3q1av2dstock-5m068270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87704jw10f9p6hgne3o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:00:00raw187,900원188,100원187,500원187,900원1,924
cmtmfr85j04jj10f9ginx888tstock-5m000660:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr85f04ji10f9oh3dd3ja1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:00:00raw1,647,000원1,649,000원1,645,000원1,648,000원26,830
cmtmfr87k04jz10f9ubl13vj6stock-5m000270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87g04jy10f91pqrqwyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:00:00raw126,100원126,300원126,000원126,100원2,813
cmtmfr87t04k110f9dq0b38eestock-5m105560:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87p04k010f95x9ztllj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:00:00raw172,400원172,500원172,200원172,300원12,151
cmtmfr88304k310f9d9cmbq48stock-5m055550:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87z04k210f9ubuol8i71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:00:00raw110,400원110,700원110,400원110,500원6,842
cmtmfxn2604lh10f966e9leiystock-5m373220:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn2304lg10f9pxvpmvmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:00:00raw359,000원359,000원358,500원358,500원1,245
cmtmfr8a304kj10f9x22265lvstock-5m015760:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr8a004ki10f9ptpxyhqf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:00:00raw32,150원32,200원32,100원32,150원14,779
cmtmfr85s04jl10f9swm5xbjostock-5m005380:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr85o04jk10f9b0q3cdbs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:00:00raw382,500원383,500원382,500원382,500원2,907
cmtmfr85804jh10f9q6gsssvfstock-5m005930:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr84x04jg10f9ro8a7pld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:00:00raw255,000원255,500원255,000원255,250원50,715
62,960건 중 38,301–38,350← 이전767 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬