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
cmtmi2tda050p10f9jzcq0u2istock-5m055550:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2td5050o10f9mo74z8vc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:05:00raw110,400원110,500원110,000원110,100원16,112
cmtmi2tcz050n10f98kk9uy4ostock-5m105560:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcv050m10f9foizrkw01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:05:00raw171,900원172,100원171,500원171,800원12,349
cmtmi2tcp050l10f9d1a7a1mustock-5m000270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcj050k10f9tj1c050b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:05:00raw126,300원126,400원126,100원126,300원5,183
cmtmi2tcd050j10f9ocuk0qxnstock-5m005490:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tc9050i10f9nyasvai41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:05:00raw336,000원336,000원335,000원335,500원1,107
cmtmi98e8051l10f95jbrpbvcstock-5m066570:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98e4051k10f9b3i8nbfk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:10:00raw202,500원202,500원202,000원202,000원3,026
cmtmi98dq051h10f90zjjy66ostock-5m000660:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98dm051g10f9y7p3a5nw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:10:00raw1,672,000원1,677,000원1,671,000원1,675,000원44,555
cmtmi98df051f10f92qmz3u5kstock-5m005930:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98da051e10f96q36pqu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:10:00raw257,000원258,000원257,000원257,500원258,954
cmtmi98gt052510f9k6ii0a0jstock-5m373220:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gp052410f9zt12h4qh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:10:00raw360,000원360,000원359,000원359,000원2,037
cmtmi98h2052710f98wt8zm4istock-5m028260:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gz052610f92bw4g9vw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:10:00raw367,500원368,000원365,500원367,500원6,441
cmtmi98hc052910f9g3yfepz4stock-5m034730:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98h8052810f95cgqk9kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:10:00raw567,000원570,000원567,000원569,000원1,888
cmtmi98hl052b10f916ajpqafstock-5m003550:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98hh052a10f92hfit4oy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:10:00raw121,100원121,300원120,900원121,300원3,515
cmtmi98hv052d10f9lircem0vstock-5m015760:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98hr052c10f9kqdklvc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:10:00raw32,100원32,100원32,050원32,100원4,598
cmtmi98i4052f10f9lzlz6scystock-5m030200:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98i1052e10f9lqy7ew0g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:10:00raw53,900원54,000원53,800원54,000원1,350
cmtmi98id052h10f9w28gb4dystock-5m017670:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98i9052g10f91x8jda4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:10:00raw91,800원92,000원91,600원91,900원13,231
cmtmifo0f052v10f9e4gtochvstock-5m006400:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0c052u10f9iq5bf49z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:10:00raw548,000원549,000원547,000원549,000원3,055
cmtmifo36053f10f95ngy78i3stock-5m012330:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo32053e10f9yhr8flpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:10:00raw423,500원423,500원422,500원423,000원3,340
cmtmifo3o053j10f9cjlbs4cgstock-5m096770:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3k053i10f9mlvox4eb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:10:00raw138,500원138,600원138,200원138,400원16,909
cmtmi98gk052310f931arbx3kstock-5m207940:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gg052210f9ezonwx3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:10:00raw1,433,000원1,436,000원1,433,000원1,435,000원700
cmtmi98ga052110f9rsh8cuhzstock-5m055550:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98g6052010f9oiy3strd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:10:00raw110,200원110,500원110,000원110,200원12,585
cmtmi98g1051z10f9ys6427zrstock-5m105560:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fx051y10f99svavc3r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:10:00raw171,800원171,900원171,300원171,600원22,712
cmtmi98fr051x10f9gmsvcsqistock-5m000270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fn051w10f9yulcbx3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:10:00raw126,200원126,400원126,100원126,300원5,282
cmtmi98fh051v10f9uu89jvjmstock-5m005490:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fe051u10f9v6ocdyz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:10:00raw336,000원336,000원335,000원336,000원1,609
cmtmi98f9051t10f9laqomlwbstock-5m068270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98f5051s10f96jhn8b6n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:10:00raw187,300원187,700원187,100원187,400원2,909
cmtmi98ez051r10f9bcgzfh40stock-5m051910:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98ev051q10f9qff6d1sx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:10:00raw280,000원281,000원279,500원280,500원1,687
cmtmi98eq051p10f9rttnnht3stock-5m035720:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98en051o10f9ows14u4y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:10:00raw36,100원36,100원36,000원36,050원10,555
cmtmi98eh051n10f9hr02382kstock-5m035420:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98ee051m10f9r7bxcf5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:10:00raw214,000원214,000원213,500원213,500원9,404
cmtmi98dz051j10f9mfydirg1stock-5m005380:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98dw051i10f9wv86r6aw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:10:00raw383,500원384,000원383,500원383,500원1,692
cmtmifo1i053310f9jvt84belstock-5m005490:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1e053210f9p7f528yb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:15:00raw336,000원337,000원335,500원336,500원3,517
cmtmifo0n052x10f988q3kasistock-5m006400:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0k052w10f9c01bp2n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:15:00raw549,000원550,000원548,000원550,000원4,550
cmtmifo0w052z10f97v9ogyvxstock-5m051910:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0t052y10f9sae3lae91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:15:00raw280,500원282,000원280,000원282,000원3,131
cmtmifo17053110f97n9cin0kstock-5m068270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo13053010f9y3cvtic21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:15:00raw187,400원188,000원187,300원187,800원5,152
cmtmifo5o053x10f9o26uw8dastock-5m017670:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo5k053w10f9b485t2c71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:15:00raw91,900원92,100원91,700원92,000원14,408
cmtmifnzy052r10f9jsm656bustock-5m035420:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzu052q10f98870a36z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:15:00raw213,500원214,500원213,500원214,500원11,490
cmtmifo5e053v10f9syitbtr7stock-5m030200:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo5a053u10f9wrbcg8mv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:15:00raw53,950원54,100원53,800원54,100원4,206
cmtmifo54053t10f9qbxo6ac1stock-5m015760:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo50053s10f93gnp8u4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:15:00raw32,050원32,250원32,050원32,200원20,999
cmtmifnzg052n10f9kwe5d5wastock-5m005380:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzc052m10f90wz035al1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:15:00raw383,500원385,000원383,500원384,500원6,664
cmtmifnzp052p10f9w8u4uzj1stock-5m066570:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzl052o10f9u3ln4ejd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:15:00raw202,500원203,500원202,000원203,000원12,184
cmtmifo4u053r10f9rkxdupukstock-5m003550:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4q053q10f9twbwxces1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:15:00raw121,200원121,500원121,100원121,400원6,525
cmtmifo4k053p10f96u3zj9hvstock-5m034730:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4e053o10f9sy9hloya1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:15:00raw569,000원574,000원568,000원573,000원4,068
cmtmifo48053n10f9fl6vktzustock-5m028260:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo44053m10f92ezozh5j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:15:00raw367,500원371,000원367,000원371,000원8,636
cmtmifo3x053l10f9patn28c3stock-5m096770:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3t053k10f93kkjzrtd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:15:00raw138,500원138,800원138,300원138,400원20,378
cmtmifo2d053910f9nilkm4vlstock-5m055550:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo28053810f9rql4qg201
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:15:00raw110,200원110,700원110,200원110,700원15,470
cmtmifo3f053h10f9raw6ngnxstock-5m012330:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3a053g10f92hpo15591
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:15:00raw423,000원424,500원423,000원424,000원7,482
cmtmifo22053710f95nb3ujmsstock-5m105560:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1y053610f9n914plaj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:15:00raw171,600원172,000원171,600원171,900원16,269
cmtmifo2w053d10f9s0we6vxcstock-5m373220:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo2s053c10f921rqorc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:15:00raw359,000원361,500원359,000원361,000원6,088
cmtmifo1s053510f9ozqlh7idstock-5m000270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1o053410f9erdqkoue1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:15:00raw126,300원126,700원126,200원126,500원4,885
cmtmifnz6052l10f9y12xenrrstock-5m000660:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnz2052k10f9hiq24otc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:15:00raw1,676,000원1,682,000원1,675,000원1,680,000원46,322
cmtmifnyw052j10f9shy4cuttstock-5m005930:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnyf052i10f94eiy6sz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:15:00raw257,500원259,000원257,500원258,500원374,318
cmtmifo07052t10f9w5u22dhistock-5m035720:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo03052s10f9jh7rebnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:15:00raw36,050원36,150원36,000원36,150원13,637
cmtmifo2m053b10f953h1ddw9stock-5m207940:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo2j053a10f9t9rb5qpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:15:00raw1,435,000원1,440,000원1,435,000원1,439,000원793
62,960건 중 38,651–38,700← 이전774 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬