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
cmtmq3uhd05nz10f9jzcjdefrstock373220:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uh905ny10f9gd1el3jq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-04 09:00:00raw366,000원373,500원357,500원358,500원288,467
cmtmq3uht05o110f9x3bh5mbfstock012330:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uhp05o010f9rhg4c1il1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-04 09:00:00raw426,000원431,500원419,500원422,000원228,188
cmtmq3uia05o310f9nv0nexpustock096770:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ui505o210f9ls060r231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-04 09:00:00raw130,700원139,600원130,700원138,300원1,280,862
cmtmq3uip05o510f9m9khykdtstock028260:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uil05o410f9amflcxlf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-04 09:00:00raw371,500원372,000원352,500원367,000원395,781
cmtmq3uj505o710f9ovz41ugcstock034730:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uj105o610f953ni6i5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-04 09:00:00raw547,000원574,000원545,000원573,000원88,794
cmtmq3ujl05o910f91wsavbewstock030200:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ujh05o810f9hdcwkmwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-04 09:00:00raw54,100원54,300원53,400원54,300원163,951
cmtmq3ub505n510f9094ec6h9stock005930:202609042026-09-04dayperiod2026-09-04 18:00:022026-09-04 18:00:02cmtmq3uat05n410f9vtapsbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-04 09:00:00raw254,000원259,000원252,500원255,500원14,031,862
cmtmq3ubn05n710f9oz39rsiqstock000660:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ubj05n610f9dje5w7zl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-04 09:00:00raw1,620,000원1,683,000원1,620,000원1,647,000원2,827,725
cmtmq3uc305n910f9t7hojbczstock005380:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uby05n810f9snc7leyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-04 09:00:00raw389,000원393,500원381,000원383,500원358,567
cmtmq3uci05nb10f9x5jahnrzstock066570:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uce05na10f93flwq14q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-04 09:00:00raw204,000원206,500원200,500원201,500원416,253
cmtmq3ucx05nd10f9lduzb59cstock035420:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uct05nc10f9zpabtf7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-04 09:00:00raw210,500원215,000원210,000원213,500원648,091
cmtmq3ude05nf10f9ay1owob8stock035720:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uda05ne10f9hsndlngm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-04 09:00:00raw35,700원36,300원35,600원36,200원1,170,570
cmtmq3udv05nh10f9pvy63hz0stock006400:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3udr05ng10f9uir3jtpb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-04 09:00:00raw549,000원557,000원539,000원548,000원259,044
cmtmq3uk005ob10f9qxq0l9cwstock017670:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ujw05oa10f9s7gl0ipz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-04 09:00:00raw90,700원93,500원90,500원92,500원911,127
cmtm7czz602w910f9dbdnpj90stock-5m373220:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czz102w810f9iuu9oj851
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:05:00raw364,500원367,000원364,000원366,500원14,602
cmtm7czw302vr10f9pl7bxerzstock-5m035720:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvz02vq10f99k0jcpnw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:05:00raw35,825원36,000원35,700원35,900원40,380
cmtm7czyw02w710f91675mnpkstock-5m207940:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czys02w610f94hjhjhys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:05:00raw1,481,000원1,485,000원1,477,000원1,484,000원1,060
cmtm7czuv02vh10f9aos56yh3stock-5m005930:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czuq02vg10f9ra32m7ad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:05:00raw255,250원255,500원254,000원255,000원291,040
cmtm7czv402vj10f9xcutd25estock-5m000660:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czv002vi10f9e0hbgr481
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:05:00raw1,637,000원1,639,000원1,628,000원1,632,000원55,306
cmtm7czvd02vl10f97nxquvy7stock-5m005380:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czv902vk10f98vg2cfi41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:05:00raw388,500원389,500원387,500원388,500원9,264
cmtm7czvl02vn10f9acitbjqastock-5m066570:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvh02vm10f96pfnico41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:05:00raw204,000원205,000원203,000원204,000원10,731
cmtm7czvv02vp10f9n6ab92fhstock-5m035420:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvq02vo10f9zw63bpe71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:05:00raw212,000원213,000원211,500원213,000원19,436
cmtm7d00p02wl10f96tujwetdstock-5m015760:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00l02wk10f9hgub1gug1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:05:00raw32,200원32,600원32,150원32,425원69,208
cmtm7d00y02wn10f9is8ipjf8stock-5m030200:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00u02wm10f91z54ik8j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:05:00raw53,900원54,000원53,700원53,900원3,988
cmtm7d01702wp10f9x94t84f2stock-5m017670:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d01302wo10f90nqz72z61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:05:00raw90,900원91,400원90,800원91,300원12,445
cmtm7czzg02wb10f90mzjebnfstock-5m012330:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzc02wa10f99fka42pq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:05:00raw427,000원429,500원427,000원429,000원4,963
cmtm7czzq02wd10f9zbggw1austock-5m096770:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzm02wc10f9fbqv9w181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:05:00raw136,200원138,300원135,800원137,900원96,819
cmtm7czzy02wf10f9j62gufe0stock-5m028260:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzv02we10f9ybyoryfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:05:00raw357,500원359,500원354,000원359,000원19,817
cmtm7d00702wh10f9sz8o78ugstock-5m034730:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00302wg10f92rmrjcmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:05:00raw554,000원563,000원551,000원561,000원4,408
cmtm7czym02w510f9et2xlredstock-5m055550:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czyj02w410f9e1sxemqe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:05:00raw113,600원114,600원113,200원114,400원26,898
cmtm7czwc02vt10f9c5h1cmnestock-5m006400:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czw802vs10f9yobwqlna1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:05:00raw542,000원545,000원539,000원544,500원11,229
cmtm7d00g02wj10f981ccq035stock-5m003550:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00c02wi10f9c8jvbkx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:05:00raw118,800원119,500원118,400원119,100원4,200
cmtm7czya02w310f9h7j60p5istock-5m105560:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czy002w210f9d9xz2j181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:05:00raw176,300원176,900원175,600원175,800원27,631
cmtm7czxn02w110f9tit4uwdfstock-5m000270:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czxe02w010f9xwozb9sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:05:00raw128,700원129,000원128,200원128,400원14,225
cmtm7czx202vz10f987fwpc19stock-5m005490:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwy02vy10f90svrvl5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:05:00raw341,500원343,000원340,000원343,000원3,866
cmtm7czwt02vx10f9lbtx700cstock-5m068270:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwp02vw10f97ha1dpxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:05:00raw188,600원189,100원188,300원188,800원5,902
cmtm7czwk02vv10f99muz89dbstock-5m051910:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwg02vu10f97wokdika1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:05:00raw284,500원285,500원283,500원284,000원4,414
cmtm7jg6402wr10f97harmqaistock-5m005930:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg5s02wq10f9ydl9ng5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:10:00raw255,000원255,250원253,500원254,250원245,482
cmtm7jg8r02x310f90g478ut6stock-5m006400:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg8n02x210f97ndbokrm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:10:00raw544,500원557,000원544,500원553,000원24,293
cmtm7jg9002x510f9d79ilcoustock-5m051910:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg8w02x410f9mf4pb5db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:10:00raw284,500원288,500원284,500원287,000원3,594
cmtm7jg9902x710f96t7nt76gstock-5m068270:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9502x610f9zkqbsakc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:10:00raw188,800원189,000원188,400원188,600원4,789
cmtm7jg9i02x910f9kf2b3rnmstock-5m005490:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9e02x810f9l8dknt5h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:10:00raw343,000원345,000원342,500원343,500원7,115
cmtm7jg9r02xb10f9zhprcujmstock-5m000270:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9o02xa10f9nv5vu0ao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:10:00raw128,500원128,600원127,500원127,800원20,450
cmtm7jga002xd10f9ct37mzqxstock-5m105560:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9w02xc10f9xou2qt8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:10:00raw175,800원177,400원175,800원177,200원27,904
cmtm7jga902xf10f9vtdj0dp3stock-5m207940:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jga602xe10f9ax8w0oum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:10:00raw1,484,000원1,485,000원1,480,000원1,480,000원506
cmtm7jgaj02xh10f9ywyjlwa7stock-5m373220:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgaf02xg10f9g3lz4eat1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:10:00raw367,000원373,500원367,000원370,500원14,556
cmtm7jgas02xj10f9p7u014pcstock-5m012330:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgao02xi10f9zec88blz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:10:00raw429,000원430,500원426,500원427,500원5,685
cmtm7jgb202xl10f9xnw2t27ustock-5m096770:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgay02xk10f9w1hpppiz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:10:00raw137,800원138,500원136,800원137,100원42,378
cmtm7jgbb02xn10f95mxj3dqgstock-5m028260:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgb702xm10f9smykphhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:10:00raw359,000원359,000원353,000원354,500원22,724
cmtm7jgbk02xp10f9rgqce6pestock-5m034730:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbh02xo10f9xj95jq5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:10:00raw561,000원561,000원554,000원557,000원4,174
121,504건 중 39,451–39,500← 이전790 / 2431 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬