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
cmtmh08m404tb10f9ofidpg20stock-5m096770:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08m004ta10f9w4hv9xta1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:35:00raw138,000원138,300원137,900원138,200원10,335
cmtmh08lu04t910f9wx3s7cbustock-5m012330:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08lq04t810f9n5bdx7ga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:35:00raw421,500원422,000원421,000원421,000원1,108
cmtmh08lk04t710f9274n83a0stock-5m373220:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08lg04t610f9ffofumyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:35:00raw359,000원360,500원358,500원360,000원2,822
cmtmh08la04t510f9ipm7onlustock-5m207940:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08l704t410f9q2w037je1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:35:00raw1,436,000원1,437,000원1,436,000원1,437,000원621
cmtmh08l104t310f9991ambjbstock-5m055550:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kx04t210f9o82c4onv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:35:00raw110,200원110,400원110,200원110,300원5,945
cmtmh08kr04t110f91bz5i082stock-5m105560:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kn04t010f9vfxuc8fq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:35:00raw171,300원171,900원171,200원171,300원16,222
cmtmh08kh04sz10f9264bw8xbstock-5m000270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kd04sy10f958rqb0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:35:00raw126,100원126,300원126,100원126,100원2,574
cmtmh08k704sx10f9ddjhqaefstock-5m005490:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08k404sw10f9qlkqss6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:35:00raw336,500원336,500원336,000원336,500원701
cmtmh08jy04sv10f9vqm5x4t5stock-5m068270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ju04su10f9zs0pailx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:35:00raw187,800원187,800원187,200원187,200원2,712
cmtmh08nk04tl10f9czz1f2iestock-5m017670:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ng04tk10f94z8fh0il1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:35:00raw92,100원92,200원91,500원91,600원7,473
cmtmh08jo04st10f9rsmmbd3sstock-5m051910:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08jk04ss10f9rrr6qpdb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:35:00raw280,500원281,000원280,000원281,000원998
cmtmh08jf04sr10f9oits8j9mstock-5m035720:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08jb04sq10f987ye1ue71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:35:00raw36,050원36,100원36,000원36,100원4,685
cmtmh08j504sp10f9ngtl9rssstock-5m035420:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08j204so10f9r5400pe21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:35:00raw214,500원214,500원213,500원214,000원4,060
cmtmh6o7h04tz10f936ycy6distock-5m006400:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o7c04ty10f9zoydjdk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:35:00raw549,000원549,000원548,000원549,000원1,220
cmtmh08iw04sn10f95ahmi7cxstock-5m066570:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08is04sm10f9fvgk0lxz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:35:00raw202,000원202,000원201,000원201,250원3,507
cmtmh08im04sl10f9hg15m6oastock-5m005380:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ii04sk10f9sm5sbxq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:35:00raw384,000원384,500원383,500원384,000원2,571
cmtmh6o4104tp10f9lxcasx5gstock-5m000660:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o3t04to10f9gkhzcklf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:40:00raw1,661,000원1,665,000원1,660,000원1,664,000원30,978
cmtmh6oah04u910f9fstd4s1gstock-5m000270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oad04u810f9551a6h391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:40:00raw126,100원126,400원126,100원126,200원3,495
cmtmh6oar04ub10f9zq752u0cstock-5m105560:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oan04ua10f9430b1l9i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:40:00raw171,200원171,800원171,100원171,500원18,728
cmtmh6ob004ud10f9vi5chjrystock-5m055550:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oaw04uc10f965b4mqm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:40:00raw110,300원110,300원110,000원110,100원13,242
cmtmh6oba04uf10f9aun36eatstock-5m207940:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ob704ue10f97ui2l87i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:40:00raw1,436,000원1,437,000원1,435,000원1,436,000원559
cmtmh6obk04uh10f9pzlhitc5stock-5m373220:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6obg04ug10f91oviy6z21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:40:00raw360,000원361,500원359,500원360,500원2,198
cmtmh6obv04uj10f9ylcuvlq8stock-5m096770:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6obr04ui10f92sgy4uhg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:40:00raw138,200원138,300원137,900원138,100원12,314
cmtmh6oc804ul10f9sp0hynqmstock-5m028260:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oc204uk10f94xsag5o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:40:00raw365,500원366,500원365,000원366,000원2,311
cmtmh6ocj04un10f9cbysqztqstock-5m034730:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ocf04um10f9k6hbjtmw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:40:00raw563,000원564,000원563,000원563,500원348
cmtmh6od504ur10f9ubvgwb1ostock-5m003550:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6od004uq10f90dn3mq7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:40:00raw120,600원121,100원120,600원121,000원3,785
cmtmh6odf04ut10f9d66vyu2cstock-5m015760:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6odb04us10f9q29um5nw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:40:00raw32,150원32,200원32,100원32,150원3,648
cmtmh6ods04uv10f94bw49zi8stock-5m030200:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6odn04uu10f98a3jqu2k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:40:00raw53,900원54,000원53,800원54,000원1,033
cmtmh6oe504ux10f97iutmpj0stock-5m017670:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oe204uw10f9f7wurlb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:40:00raw91,600원92,100원91,500원92,000원11,186
cmtmh6oa304u710f97pp8k6yfstock-5m005490:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o9u04u610f92e7qkd411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:40:00raw336,500원336,500원336,000원336,250원700
cmtmh6o9d04u510f9x24517tgstock-5m068270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o9504u410f9xe779lnd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:40:00raw187,300원187,700원187,100원187,500원3,615
cmtmh6o8n04u310f9797qwte7stock-5m051910:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o8e04u210f9tt5dp41i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:40:00raw281,000원281,000원280,000원281,000원1,021
cmtmh6o7y04u110f99cv7ig63stock-5m006400:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o7s04u010f9h0v487wu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:40:00raw549,000원549,000원548,000원549,000원2,097
cmtmh6o6x04tx10f9w0mtj7m9stock-5m035720:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o6o04tw10f9s79s0pwr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:40:00raw36,100원36,150원36,050원36,100원6,862
cmtmh6o6704tv10f9u811vb8ystock-5m035420:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o6204tu10f9dgets4qh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:40:00raw214,000원214,500원213,500원213,500원5,006
cmtmh6o5k04tt10f9hjucx2gjstock-5m066570:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o5b04ts10f9rbk4yr9n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:40:00raw201,500원201,500원201,000원201,000원1,138
cmtmh6o4s04tr10f9i86ouwd3stock-5m005380:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o4j04tq10f96cy0bq061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:40:00raw383,500원384,000원383,500원383,500원1,880
cmtmh6o3804tn10f9nu08j07fstock-5m005930:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o2x04tm10f932pv1jma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:40:00raw256,250원257,000원256,000원256,500원195,735
cmtmhd39m04vt10f9e8154tgzstock-5m012330:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39j04vs10f9a4opjb1f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:40:00raw421,500원422,000원421,000원421,500원1,801
cmtmhd35h04uz10f91mgxgchdstock-5m005930:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35504uy10f9xy640kf11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:45:00raw256,500원257,000원256,500원256,500원86,843
cmtmhd36c04v510f9c9kj5e7ustock-5m066570:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36804v410f984wv6vii1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:45:00raw201,000원202,000원201,000원202,000원7,071
cmtmhjjf804xf10f91rliu2vystock-5m017670:20260904:13452026-09-04 13:45:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjf404xe10f9erigfxcu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:45:00raw91,900원92,300원91,800원92,000원9,309
cmtmhd36l04v710f9h9kmuf1wstock-5m035420:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36i04v610f95hx97dwx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:45:00raw214,000원214,500원213,500원214,000원5,376
cmtmhd36w04v910f9zigp3k5fstock-5m035720:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36s04v810f9enuwptl01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:45:00raw36,050원36,150원36,000원36,050원12,596
cmtmhd37604vb10f94rue5669stock-5m006400:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37204va10f96va4gooc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:45:00raw549,000원549,500원548,000원549,000원1,741
cmtmhd37f04vd10f9so8wcnpzstock-5m051910:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37b04vc10f9exaispkn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:45:00raw280,500원281,750원280,500원281,000원1,737
cmtmhd37o04vf10f9sgloibcbstock-5m068270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37l04ve10f903y2gtki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:45:00raw187,500원187,900원187,400원187,400원3,500
cmtmhd35s04v110f9mvjy5b8astock-5m000660:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35o04v010f918u6iyj31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:45:00raw1,664,000원1,666,000원1,660,000원1,661,000원28,163
cmtmhd37y04vh10f97llonw74stock-5m005490:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37v04vg10f9bdtpz3o61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:45:00raw336,000원337,000원336,000원336,500원2,282
cmtmhd38804vj10f9ls7w2p25stock-5m000270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38504vi10f90c8vre1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:45:00raw126,100원126,400원126,100원126,200원3,057
62,960건 중 38,501–38,550← 이전771 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬