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
cmtmhpxwr04y110f9u9wbj2bestock-5m005490:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwl04y010f949chel1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:55:00raw336,500원336,500원335,000원335,500원3,496
cmtmhpxwf04xz10f9kbb71eulstock-5m068270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwa04xy10f9zw2c3nnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:55:00raw187,600원187,800원187,300원187,400원2,851
cmtmhpxw504xx10f9pcn8yol5stock-5m051910:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxw104xw10f9r1nzs4pq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:55:00raw281,250원281,500원280,000원280,000원2,159
cmtmhpxxu04y910f9zoic2oq4stock-5m373220:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxxq04y810f9d8e6i8nj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:55:00raw360,500원361,000원359,500원359,500원1,639
cmtmhpxxl04y710f90ds2zsodstock-5m207940:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxxh04y610f9fy73j0pm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:55:00raw1,435,000원1,436,000원1,434,000원1,435,000원667
cmtmhpxxb04y510f909icqf04stock-5m105560:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxx704y410f9qk6u9zdd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:55:00raw171,000원172,000원170,800원171,700원26,659
cmtmhpxx104y310f908dg3tb3stock-5m000270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwx04y210f9006fszoy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:55:00raw126,100원126,200원126,000원126,100원3,154
cmtmhpxu904xj10f90vfvunjrstock-5m005930:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxu404xi10f93j53xfd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:55:00raw256,750원257,000원256,500원256,750원122,114
cmtmhwdp004zt10f9sre0y27astock-5m034730:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdox04zs10f97dxo4qym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:00:00raw565,000원566,000원564,000원566,000원339
cmtmhwdnr04zj10f9m2j7xghlstock-5m055550:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnn04zi10f9cpvhrkje1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:00:00raw110,100원110,500원110,100원110,300원5,909
cmtmhwdkn04yv10f9v1wn5cv3stock-5m005380:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdkj04yu10f9b0iudkf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:00:00raw383,000원383,500원383,000원383,500원2,887
cmtmhwdkx04yx10f9s1rnogd3stock-5m066570:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdkt04yw10f98pnecrig1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:00:00raw202,000원202,000원201,500원202,000원2,228
cmtmi2tgb051b10f9ao1kvv11stock-5m017670:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tg7051a10f9ikmod2x21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:00:00raw91,700원91,900원91,600원91,900원14,744
cmtmhwdl604yz10f976i03vajstock-5m035420:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdl304yy10f9hs3bybgh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:00:00raw214,000원214,000원213,500원213,500원3,347
cmtmhwdlg04z110f9f31vzfgestock-5m035720:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdlc04z010f98uiq43631
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:00:00raw36,000원36,100원36,000원36,100원6,361
cmtmhwdlv04z510f9z3d69jxvstock-5m006400:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdls04z410f9smxddbo61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:00:00raw548,000원548,000원547,000원547,000원1,886
cmtmhwdm604z710f9yn55ox3hstock-5m051910:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdm204z610f9bow3lb8c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:00:00raw280,000원281,000원280,000원280,750원1,280
cmtmhwdmf04z910f9fw3fn9djstock-5m068270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmb04z810f9eapkfxxa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:00:00raw187,400원187,700원187,100원187,500원3,453
cmtmi2tdy050t10f9a6z5sigdstock-5m373220:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tdu050s10f9qc61f9ke1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:00:00raw359,500원360,000원359,500원360,000원1,967
cmtmhwdk204yr10f9juo69zdgstock-5m005930:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdjr04yq10f9xziga3oh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:00:00raw256,750원257,500원256,500원257,000원213,527
cmtmhwdkd04yt10f9m0p23fg8stock-5m000660:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdk904ys10f9ldig92xk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:00:00raw1,667,000원1,668,000원1,661,000원1,668,000원33,435
cmtmhwdpr04zz10f91uav4aenstock-5m030200:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdpo04zy10f9gpvln8ft1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:00:00raw54,000원54,000원53,800원53,900원2,772
cmtmhwdpi04zx10f915muj9sostock-5m015760:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdpf04zw10f9lm3omxg91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:00:00raw32,150원32,150원32,050원32,050원5,378
cmtmhwdp904zv10f9fabj7e8hstock-5m003550:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdp504zu10f9ssc0kqi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:00:00raw121,100원121,400원120,700원121,200원3,406
cmtmhwdor04zr10f9wqtol971stock-5m028260:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdoo04zq10f94ea5n4o01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:00:00raw367,500원368,500원366,500원367,500원4,984
cmtmhwdoi04zp10f9jakkhcg8stock-5m096770:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdoe04zo10f934209m7w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:00:00raw138,200원138,500원137,700원138,400원17,245
cmtmhwdo904zn10f9kavh28j9stock-5m012330:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdo504zm10f9szoig5uw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:00:00raw422,000원422,500원421,500원422,000원1,952
cmtmhwdo004zl10f9eglsqkabstock-5m207940:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnw04zk10f9qwijnx061
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:00:00raw1,435,000원1,436,000원1,434,000원1,434,000원426
cmtmhwdmp04zb10f9n5gzwevostock-5m005490:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdml04za10f9mq4dedax1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:00:00raw335,500원336,000원334,500원336,000원4,960
cmtmhwdmz04zd10f9voal7i8nstock-5m000270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmv04zc10f9dihtzqkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:00:00raw126,100원126,300원126,100원126,200원2,692
cmtmhwdna04zf10f95isctlecstock-5m105560:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdn604ze10f97shd1grh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:00:00raw171,600원172,100원171,500원171,900원13,036
cmtmi2tc2050h10f9rok15iudstock-5m068270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tby050g10f9n01ye4b81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:05:00raw187,500원187,700원187,200원187,200원2,938
cmtmi2tbo050f10f9ejlqmadjstock-5m051910:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tbk050e10f9fb60lzev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:05:00raw280,750원281,000원279,500원280,000원1,638
cmtmi2tbd050d10f9kovch4zwstock-5m006400:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tba050c10f9tca7e1qx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:05:00raw548,000원549,000원547,000원548,000원2,603
cmtmi2tb4050b10f9l71wvzopstock-5m035720:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tb0050a10f9y67otddc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:05:00raw36,050원36,150원36,050원36,100원10,497
cmtmi2tav050910f9glhc7sqastock-5m035420:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tas050810f9csg6wnsu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:05:00raw214,000원214,000원213,500원213,500원3,665
cmtmi2tf0051110f9k7c9cfqdstock-5m028260:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tew051010f9evlqeytz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:05:00raw367,500원368,000원366,000원367,000원6,366
cmtmi2tfa051310f96zb1r9ghstock-5m034730:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tf6051210f9ems85zam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:05:00raw566,000원568,000원565,000원567,000원898
cmtmi2tfk051510f9r3epz75hstock-5m003550:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfg051410f9xxw0h4ch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:05:00raw121,200원121,500원121,000원121,100원4,427
cmtmi2tam050710f9edilhburstock-5m066570:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tai050610f9mttwrjfb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:05:00raw201,750원202,500원201,500원202,500원4,213
cmtmi2tac050510f9mdu6oqvwstock-5m005380:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2ta9050410f9v21c65bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:05:00raw383,000원384,000원383,000원383,500원3,468
cmtmi2tft051710f99dhfldsgstock-5m015760:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfp051610f9c4dtfz2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:05:00raw32,050원32,100원32,050원32,100원3,121
cmtmi2ta3050310f9ydqdtc0fstock-5m000660:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2t9z050210f9om0lvzv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:05:00raw1,668,000원1,674,000원1,667,000원1,672,000원51,958
cmtmi2tgj051d10f9wa468kcgstock-5m017670:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tgg051c10f93jqgi6c21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:05:00raw91,900원91,900원91,700원91,800원10,189
cmtmi2t9t050110f9bziu9d4astock-5m005930:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2t9p050010f9azb9g3ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:05:00raw257,000원257,500원256,500원257,500원190,539
cmtmi2teq050z10f9m6tyay7nstock-5m096770:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tem050y10f99x8yrces1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:05:00raw138,400원138,700원138,300원138,600원12,683
cmtmi2teg050x10f9a6gtgj2wstock-5m012330:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tec050w10f9xk03qvc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:05:00raw422,500원423,500원422,000원423,000원2,928
cmtmi2te7050v10f9m8jvznrxstock-5m373220:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2te3050u10f94sfbitmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:05:00raw360,000원360,000원359,500원359,500원2,162
cmtmi2tg2051910f9qqsxdjctstock-5m030200:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfy051810f9if1ouxrt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:05:00raw53,900원54,000원53,800원53,900원2,154
cmtmi2tdo050r10f9giiqwwu9stock-5m207940:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tdh050q10f9hyxpls6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:05:00raw1,434,000원1,435,000원1,433,000원1,434,000원554
62,960건 중 38,601–38,650← 이전773 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬