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
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
cmtm7jgbt02xr10f980wcx3q6stock-5m003550:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbp02xq10f922vd86hb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:10:00raw119,200원119,200원118,400원118,600원2,263
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
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
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
cmtm7jgcn02xx10f9tlhj7ju3stock-5m017670:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgcj02xw10f9erkekpzl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:10:00raw91,300원91,700원90,900원91,100원22,382
cmtm7jgce02xv10f902k4d3x2stock-5m030200:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgca02xu10f9ag9huk2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:10:00raw53,900원54,100원53,850원54,000원5,815
cmtm7jgc402xt10f9ex3n5azcstock-5m015760:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgc002xs10f97pfa1lpq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:10:00raw32,400원32,550원32,350원32,500원15,804
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
cmtm7pvvp02yn10f9kqcqlcoistock-5m055550:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvl02ym10f99t2ns2701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:10:00raw114,300원114,600원113,850원114,200원20,472
cmtm7pvus02yh10f9k8c9r1j0stock-5m005490:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvuo02yg10f91dpgr31q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:15:00raw343,500원343,500원341,000원342,000원5,590
cmtm7pvs602xz10f9ald1p1clstock-5m005930:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvrv02xy10f9w2eb6xgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:15:00raw254,250원255,000원253,000원254,250원274,425
cmtm7pvsk02y110f9m6ux6mudstock-5m000660:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsg02y010f9syjspoi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:15:00raw1,632,000원1,640,000원1,626,000원1,632,000원75,552
cmtm7pvst02y310f99ukkfxtestock-5m005380:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsq02y210f95rjovz5w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:15:00raw387,500원389,500원387,000원388,000원6,157
cmtm7pvt302y510f9h6dyq8bostock-5m066570:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsz02y410f9zrbk2cir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:15:00raw203,750원204,000원202,500원203,500원9,997
cmtm7pvtc02y710f9r8xbb7q2stock-5m035420:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvt902y610f9ds4fn4mw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:15:00raw212,000원213,000원212,000원212,500원20,147
cmtm7pvtn02y910f9rwke5vekstock-5m035720:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvti02y810f9uhj3terq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:15:00raw36,000원36,050원35,900원36,050원36,389
cmtm7pvtx02yb10f97d2lkinistock-5m006400:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvtt02ya10f9zzs28nfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:15:00raw552,000원553,000원549,000원552,000원8,071
cmtm7pvu702yd10f9gfjkw5ipstock-5m051910:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvu302yc10f9wv71hg5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:15:00raw287,000원287,500원283,500원284,000원3,112
cmtm7pvuh02yf10f9fmfzxrkcstock-5m068270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvud02ye10f9lxoaqmep1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:15:00raw188,600원188,600원187,600원188,100원6,851
cmtm7pvv502yj10f91t0zrcb8stock-5m000270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvv102yi10f9r5iqlk8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:15:00raw127,800원128,100원127,400원127,800원11,986
cmtm7pvvf02yl10f9kmexbh7gstock-5m105560:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvb02yk10f9xawznbli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:15:00raw177,100원177,200원175,300원175,300원26,472
cmtm7pvvy02yp10f96gms18hkstock-5m055550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvu02yo10f9lzwx0w9s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:15:00raw114,100원114,200원113,100원113,200원17,542
cmtm7pvw702yr10f9hec7hdc0stock-5m207940:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvw402yq10f9663y2m1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:15:00raw1,480,000원1,480,000원1,476,000원1,478,000원601
cmtm7pvwg02yt10f90487bd2vstock-5m373220:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwd02ys10f9a1i54fr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:15:00raw370,750원371,000원366,000원371,000원9,846
cmtm7pvwq02yv10f9yh6t13wmstock-5m012330:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwm02yu10f9krh9gtjt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:15:00raw427,500원429,500원426,000원429,000원4,010
cmtm7pvwz02yx10f9trq2nnu5stock-5m096770:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwv02yw10f9icdozj1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:15:00raw137,100원137,100원135,700원136,100원38,651
cmtm7pvx902yz10f9wnpxa2rgstock-5m028260:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvx502yy10f9k9otkgke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:15:00raw354,500원356,500원352,500원355,500원15,291
cmtm7pvxj02z110f9t866tsycstock-5m003550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxf02z010f9atkyqh8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:15:00raw118,600원119,500원118,500원118,800원3,707
cmtm7pvxt02z310f9rh5uv8x3stock-5m015760:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxp02z210f9b2h07ja81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:15:00raw32,500원32,600원32,400원32,500원40,143
cmtm7pvy202z510f9sat6criustock-5m030200:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxz02z410f99pw0a7l01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:15:00raw54,000원54,000원53,700원54,000원5,197
cmtm7pvyc02z710f9k8o99x7istock-5m017670:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvy802z610f9tth4ndcv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:15:00raw91,000원91,500원90,900원91,200원11,620
cmtm7wceb030510f99lmc8gukstock-5m034730:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wce7030410f9gpgou2441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:15:00raw557,000원560,000원555,000원557,000원2,009
cmtm7wcbe02zj10f9mn4y6i1tstock-5m051910:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcba02zi10f98cvujd9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:20:00raw284,500원286,500원284,500원285,500원1,800
cmtm7wcb402zh10f99aoeupymstock-5m035420:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcb002zg10f9j7hmpw441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:20:00raw212,500원213,000원212,000원212,000원15,157
cmtm7wcav02zf10f9569fysfhstock-5m066570:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcar02ze10f90dv06c9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:20:00raw203,500원203,500원202,000원203,000원11,084
cmtm7wcak02zd10f9vt95omlvstock-5m005380:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcag02zc10f9qa78skdc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:20:00raw388,000원388,500원387,000원387,500원6,546
cmtm7wcaa02zb10f9rqn1c8t0stock-5m000660:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wca602za10f9i5fv3u7d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:20:00raw1,631,000원1,638,000원1,627,000원1,636,000원44,445
cmtm7wc9z02z910f9s88nln6zstock-5m005930:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wc9g02z810f9xg8nxefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:20:00raw254,250원254,500원253,500원254,000원140,041
cmtm7wcek030710f9mh5adibustock-5m034730:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceg030610f915gewdl51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:20:00raw557,000원558,000원554,000원556,000원836
cmtm82q3l030v10f91az4phl0stock-5m006400:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3h030u10f9ajcs8j031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:20:00raw552,000원554,000원551,000원553,000원5,119
cmtm7wcbw02zn10f971d2bhhestock-5m005490:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcbs02zm10f9j364d6rw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:20:00raw342,500원343,500원341,000원342,000원3,605
cmtm7wcc502zp10f9fr9apmhbstock-5m000270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcc102zo10f93bzslb3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:20:00raw127,800원127,900원127,100원127,400원12,228
cmtm7wccf02zr10f9tc8thaxlstock-5m105560:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccb02zq10f9h6m0q8yu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:20:00raw175,400원175,400원174,300원174,400원29,282
cmtm7wccp02zt10f9oi4xaawhstock-5m055550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccl02zs10f9m38e8gul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:20:00raw113,200원113,200원112,200원112,300원26,384
cmtm82q2w030r10f9n05ip6hcstock-5m035720:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q2p030q10f90qrnh1ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:20:00raw36,000원36,100원36,000원36,050원18,973
cmtm7wcfn030f10f90p0ljrwmstock-5m017670:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcfj030e10f94muy53dj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:20:00raw91,200원91,300원90,700원90,800원9,974
cmtm7wcfd030d10f9fz4z5fuustock-5m030200:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcf9030c10f9gg8imk6w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:20:00raw53,900원54,000원53,700원53,800원3,712
cmtm7wcf3030b10f92rqzhc2ystock-5m015760:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcez030a10f9k4o3b7y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:20:00raw32,500원32,575원32,450원32,450원18,585
cmtm7wccz02zv10f9deolh00sstock-5m207940:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccv02zu10f9bosobjie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:20:00raw1,477,000원1,478,000원1,472,000원1,472,000원803
121,548건 중 39,501–39,550← 이전791 / 2431 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬