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
cmtmhd38h04vl10f9yubjarplstock-5m105560:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38d04vk10f9n2z3gv171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:45:00raw171,500원171,600원171,300원171,400원8,965
cmtmhd38t04vn10f911r9q8z1stock-5m055550:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38p04vm10f969i8nhco1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:45:00raw110,100원110,300원110,100원110,200원8,494
cmtmhd3a404vx10f909rah68bstock-5m096770:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3a004vw10f99ee8zxxp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:45:00raw138,100원138,400원137,900원138,100원14,152
cmtmhd3ae04vz10f9p8su5uzsstock-5m028260:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aa04vy10f92pvw7lsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:45:00raw366,000원367,000원365,500원366,000원2,858
cmtmhd39u04vv10f9792kx4i4stock-5m012330:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39r04vu10f90ytyxo501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:45:00raw421,500원422,000원421,500원422,000원1,250
cmtmhd39e04vr10f94f0orsbqstock-5m373220:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39a04vq10f9o35ap88t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:45:00raw360,500원361,500원360,500원361,500원3,193
cmtmhd39304vp10f9mljsvr2sstock-5m207940:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38z04vo10f9l4nkzh6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:45:00raw1,436,000원1,437,000원1,435,000원1,435,000원437
cmtmhd3an04w110f9x3gvus6tstock-5m034730:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aj04w010f97t1bm7zl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:45:00raw563,000원566,000원563,000원565,000원1,208
cmtmhd36104v310f9umvgqw1kstock-5m005380:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35x04v210f9mo6jz5q71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:45:00raw384,000원384,500원383,500원384,250원3,253
cmtmhd3be04w710f97jqiara4stock-5m030200:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3bb04w610f93ku19ta31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:45:00raw54,000원54,000원53,900원54,000원507
cmtmhd3b604w510f97yne3t9fstock-5m015760:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3b204w410f9fd0nxgwx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:45:00raw32,150원32,200원32,150원32,150원3,308
cmtmhd3ax04w310f96cu1qicastock-5m003550:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3at04w210f9rlp5wzca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:45:00raw121,000원121,500원121,000원121,400원3,816
cmtmhjja804wh10f96fht2zodstock-5m035420:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjja504wg10f9dgp1d2011
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:50:00raw214,000원214,500원213,500원213,500원4,752
cmtmhpxvx04xv10f9em88ddrtstock-5m051910:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxvt04xu10f9nztir0pn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:50:00raw281,000원281,500원280,500원281,500원1,219
cmtmhjjfi04xh10f99reepkt4stock-5m017670:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjfe04xg10f9sk16bqtn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:50:00raw92,000원92,100원91,700원91,800원16,417
cmtmhjjay04wn10f9kuvwari7stock-5m068270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjau04wm10f9s822pz0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:50:00raw187,400원187,800원187,300원187,500원3,025
cmtmhjjc004wv10f9drzw88umstock-5m055550:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbw04wu10f9pe5nz91h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:50:00raw110,200원110,200원109,900원110,000원11,522
cmtmhjjcb04wx10f9l9fjpenystock-5m207940:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjc704ww10f9luz4xdzg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:50:00raw1,435,000원1,436,000원1,435,000원1,435,000원433
cmtmhjjbh04wr10f96yuifaltstock-5m000270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbd04wq10f9n1bopfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:50:00raw126,200원126,200원126,100원126,200원2,061
cmtmhjjey04xd10f9l20hiwn2stock-5m030200:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjeu04xc10f9nc9xgb9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:50:00raw53,950원54,000원53,900원53,900원784
cmtmhjjeo04xb10f9uvzigvggstock-5m015760:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjej04xa10f9lxcx44241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:50:00raw32,150원32,200원32,100원32,125원7,248
cmtmhjjed04x910f90muad1e9stock-5m003550:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjje904x810f9ycuhxsig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:50:00raw121,400원121,600원121,200원121,400원4,787
cmtmhjje304x710f9sox0a9t1stock-5m034730:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdt04x610f9a1mcbx9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:50:00raw565,000원567,000원564,000원566,000원1,178
cmtmhjjdj04x510f995kd5e2fstock-5m028260:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdg04x410f9vajfsxj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:50:00raw365,500원368,500원365,500원367,000원5,901
cmtmhjjd904x310f93ieo629rstock-5m096770:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjd404x210f9v1lw0o2f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:50:00raw138,100원138,500원138,000원138,500원13,145
cmtmhjjcx04x110f90bm7ovy0stock-5m012330:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjct04x010f97o4igxy11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:50:00raw421,500원421,500원421,000원421,500원1,920
cmtmhjjbr04wt10f9tkwcydpastock-5m105560:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbn04ws10f9h5exwb921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:50:00raw171,500원171,500원170,800원171,000원20,600
cmtmhjjcn04wz10f9luntltbxstock-5m373220:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjck04wy10f9eurgrcym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:50:00raw361,000원361,000원360,000원360,500원2,068
cmtmhjjap04wl10f9cvs34drrstock-5m006400:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjam04wk10f914l38g421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:50:00raw549,000원549,000원547,000원549,000원1,328
cmtmhjjag04wj10f9wr5tv25estock-5m035720:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjad04wi10f9mwo13gkx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:50:00raw36,050원36,100원36,000원36,050원6,337
cmtmhjjb704wp10f9qgpbhce0stock-5m005490:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjb404wo10f9sr5yhxcq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:50:00raw336,500원336,500원336,000원336,500원726
cmtmhjja004wf10f93x1ub1fnstock-5m066570:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9x04we10f9au8p2k631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:50:00raw202,000원202,000원201,500원201,500원1,291
cmtmhjj9r04wd10f9lumlwbq2stock-5m005380:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9n04wc10f90bwpjhys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:50:00raw384,500원384,500원383,500원383,500원2,448
cmtmhjj9h04wb10f9m79sdqtkstock-5m000660:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9e04wa10f9zbebld031
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:50:00raw1,661,000원1,665,000원1,660,000원1,664,000원26,190
cmtmhjj9804w910f9hd6dhge4stock-5m005930:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9404w810f9vd2unguw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:50:00raw256,500원257,000원256,000원256,750원153,536
cmtmhpxuj04xl10f9vrm5jr1hstock-5m000660:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxuf04xk10f9710mgvku1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:55:00raw1,665,000원1,669,000원1,663,000원1,667,000원36,183
cmtmhpxuu04xn10f9tx4poc7xstock-5m005380:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxup04xm10f936wc73vn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:55:00raw383,500원384,000원383,000원383,500원2,712
cmtmhpxv304xp10f9p89q12r6stock-5m066570:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxuz04xo10f9kdc8rnbc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:55:00raw201,500원202,000원201,500원202,000원4,153
cmtmhpxvc04xr10f924wqc6tsstock-5m035420:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxv904xq10f9ako6zr8b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:55:00raw213,500원214,000원213,500원213,500원5,121
cmtmhpxvo04xt10f9w2ln55hrstock-5m035720:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxvl04xs10f9taoonrfx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:55:00raw36,050원36,050원36,000원36,050원7,108
cmtmhpxzg04yl10f9291aw4n9stock-5m015760:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzc04yk10f9pp5bftby1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:55:00raw32,125원32,150원32,100원32,100원9,076
cmtmhpxzp04yn10f9h7968m3dstock-5m030200:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzl04ym10f9hb6tavaa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:55:00raw53,950원54,000원53,900원54,000원511
cmtmhpxzy04yp10f9gu6w56pjstock-5m017670:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzu04yo10f95ibjqm7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:55:00raw91,900원91,900원91,700원91,700원9,022
cmtmhpxy304yb10f9zqowsemfstock-5m012330:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxy004ya10f9ds6z5pyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:55:00raw421,500원422,000원421,000원422,000원3,378
cmtmhpxyw04yh10f9jfws4dc3stock-5m034730:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxys04yg10f9ozsoufb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:55:00raw566,000원567,000원565,000원565,000원592
cmtmhpxz704yj10f9jv89a62qstock-5m003550:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxz304yi10f9bg9gxkw91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:55:00raw121,400원121,500원121,100원121,100원2,973
cmtmhwdnj04zh10f978cnb9ycstock-5m055550:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnf04zg10f9kqovaa251
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:55:00raw109,900원110,300원109,800원110,100원13,279
cmtmhpxyd04yd10f9pwaqodncstock-5m096770:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxy904yc10f9almhz98p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:55:00raw138,500원138,600원138,100원138,200원13,698
cmtmhpxym04yf10f9rkducxycstock-5m028260:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxyj04ye10f9dwtal1l01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:55:00raw366,500원369,000원366,500원367,000원6,003
cmtmhwdlo04z310f958j9tpxjstock-5m006400:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdll04z210f9pf9kqs901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:55:00raw549,000원549,000원547,000원548,000원1,531
62,960건 중 38,551–38,600← 이전772 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬