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
cmtm7wceu030910f9plkjitl5stock-5m003550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceq030810f9qlwoedra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:20:00raw118,800원120,600원118,800원120,300원4,729
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
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
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
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
cmtm82q4x031510f9fbrj4o4vstock-5m000270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4u031410f9edgr2p5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:25:00raw127,350원127,800원127,200원127,500원10,202
cmtm82q57031710f9jact7nj0stock-5m105560:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q53031610f9jv3wl6qs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:25:00raw174,400원174,500원173,500원173,900원32,259
cmtm82q68031f10f9talyfuvbstock-5m012330:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q65031e10f9d99gbsca1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:25:00raw427,500원429,500원426,500원428,000원2,956
cmtm82q5q031b10f93kxgto6estock-5m207940:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5m031a10f93erfj78t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:25:00raw1,472,000원1,479,000원1,471,000원1,472,000원681
cmtm82q3b030t10f97uq4m0zistock-5m035720:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q34030s10f9jo0lxy241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:25:00raw36,100원36,100원36,000원36,050원24,863
cmtm82q3u030x10f9afvlcbpystock-5m006400:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3q030w10f9nyq1ie5d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:25:00raw553,000원553,000원550,000원551,000원3,329
cmtm82q43030z10f9j7el90dystock-5m051910:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3z030y10f9xzyncy541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:25:00raw285,500원285,500원284,500원284,500원3,360
cmtm82q5h031910f9650oc3m8stock-5m055550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5c031810f9cd6n4os51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:25:00raw112,300원112,500원111,900원111,900원27,195
cmtm82q2e030p10f91moai3ytstock-5m035420:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q27030o10f9kmjh0tsb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:25:00raw212,000원212,500원211,000원211,000원7,857
cmtm82q5z031d10f9xr9xu2u9stock-5m373220:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5w031c10f92w594acv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:25:00raw369,000원370,000원367,500원367,500원10,279
cmtm82q4d031110f92ccxqx2wstock-5m068270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q49031010f9xrbd44qh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:25:00raw187,800원188,000원187,600원187,800원4,236
cmtm82q4o031310f9o3y2ebygstock-5m005490:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4j031210f9xmvnx58h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:25:00raw342,000원342,000원340,000원340,500원3,668
cmtm82q7k031p10f9qflgfr7astock-5m015760:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7h031o10f93nmgxq0m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:25:00raw32,500원32,500원32,350원32,400원27,991
cmtm82q84031t10f9rtxvj6jsstock-5m017670:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q80031s10f9t8730j1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:25:00raw90,800원91,100원90,500원90,800원12,805
cmtm82q7u031r10f9zipsf9hkstock-5m030200:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7r031q10f9tfcic4co1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:25:00raw53,700원54,000원53,600원53,900원3,743
cmtm82q7b031n10f9b354mr30stock-5m003550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q77031m10f92etgnhrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:25:00raw120,200원121,500원120,000원121,500원7,066
cmtm82q71031l10f9c4yj1bfustock-5m034730:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6x031k10f9qbeg7mah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:25:00raw557,000원559,000원555,000원559,000원844
cmtm82q6r031j10f9ppjnvh6lstock-5m028260:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6n031i10f9achmnk461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:25:00raw357,000원360,000원355,500원360,000원7,545
cmtm82q6i031h10f985cwdus2stock-5m096770:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6e031g10f9ad2d7on91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:25:00raw135,800원136,000원135,000원135,900원22,709
cmtm82q1v030n10f9r7mm3u7ystock-5m066570:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q1o030m10f9vmhnu55t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:25:00raw203,250원204,000원203,000원203,500원7,446
cmtm82q1b030l10f97b3byd39stock-5m005380:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q14030k10f93hrzlxri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:25:00raw387,250원388,500원387,000원387,000원4,013
cmtm82q0r030j10f9s1halpqjstock-5m000660:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q0l030i10f9ud4saab21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:25:00raw1,636,000원1,644,000원1,634,000원1,642,000원71,525
cmtm82q0a030h10f98jczvdjvstock-5m005930:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q04030g10f9l3sy0xug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:25:00raw254,000원255,000원253,500원254,500원242,385
cmtm8975w032z10f95a4wjmu5stock-5m015760:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8975r032y10f97m0z4s6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:30:00raw32,400원32,500원32,350원32,400원22,107
cmtm8974b032r10f9fjzdmlz6stock-5m096770:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89747032q10f9bg5uhs3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:30:00raw135,800원137,000원135,500원137,000원18,290
cmtm8972v032h10f97ochb62ostock-5m105560:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972r032g10f9cltdutox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:30:00raw173,900원174,200원173,100원173,200원17,786
cmtm8974m032t10f951r5zzu6stock-5m028260:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974i032s10f9nxd41rcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:30:00raw359,500원361,500원357,000원357,500원10,891
cmtm8976d033110f9z0dr8bvzstock-5m030200:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89767033010f9wni6r9f21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:30:00raw53,900원54,000원53,600원53,700원2,275
cmtm8976u033310f9tx22ferqstock-5m017670:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8976o033210f9k3gqstta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:30:00raw90,900원91,100원90,800원90,900원7,258
cmtm8974z032v10f9nm2fgeyjstock-5m034730:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974u032u10f9u4vpkond1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:30:00raw558,000원560,000원555,000원560,000원1,046
cmtm896zt031v10f9r6i4qiomstock-5m005930:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm896zo031u10f91q2ydls71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
cmtm89705031x10f9kgyrhed4stock-5m000660:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89701031w10f9dc0uy99f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:30:00raw1,642,000원1,645,000원1,638,000원1,644,000원43,541
cmtm8970f031z10f98n4jew1gstock-5m005380:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970b031y10f9v3xrts9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:30:00raw387,500원388,500원386,000원386,000원5,695
cmtm8970p032110f911uk7eb2stock-5m066570:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970l032010f9bz7b2ii91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:30:00raw204,000원204,000원202,000원203,000원10,030
cmtm8970z032310f9hg3fb6x1stock-5m035420:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970v032210f94tnq3vbk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:30:00raw211,000원211,500원210,500원210,500원6,412
cmtm8975f032x10f99668r6a2stock-5m003550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89759032w10f9mieckpg11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:30:00raw121,200원121,300원120,200원120,200원2,392
cmtm89740032p10f9pvyw6pi2stock-5m012330:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973w032o10f9xlrm689g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:30:00raw427,750원428,500원425,500원426,500원3,639
cmtm8973q032n10f980r5orkmstock-5m373220:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973m032m10f9nlrk8aot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:30:00raw368,000원370,000원365,500원367,500원7,467
cmtm8973g032l10f9pgpcr0t4stock-5m207940:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973b032k10f98ll3srbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:30:00raw1,473,000원1,474,000원1,466,000원1,466,000원746
cmtm89735032j10f9bjy75sxwstock-5m055550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89731032i10f9xoda540e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:30:00raw111,900원112,500원111,600원111,700원13,986
cmtm8972l032f10f92n8r32klstock-5m000270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972h032e10f9j81gwnxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:30:00raw127,500원127,800원127,100원127,300원8,429
cmtm8972b032d10f9tg3sse8bstock-5m005490:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89727032c10f95tfy05qg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:30:00raw340,500원341,500원338,000원339,500원11,363
cmtm89722032b10f92w0rk2vhstock-5m068270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971z032a10f98d0je0py1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:30:00raw187,800원187,950원187,100원187,500원7,425
cmtm8971t032910f96do8zokjstock-5m051910:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971p032810f9nhvrify71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:30:00raw284,500원285,000원281,500원282,000원3,642
121,596건 중 39,551–39,600← 이전792 / 2432 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬