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
cmtmkktng05j310f93ut00dz8stock-5m015760:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktnd05j210f9vzk7jzqd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:15:00raw32,200원32,250원32,200원32,250원5,130
cmtmkktnq05j510f9h5gperu8stock-5m030200:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktnm05j410f9u34zm7iz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:15:00raw54,300원54,300원54,200원54,300원4,026
cmtmkkto205j710f93k9y8bn2stock-5m017670:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktnx05j610f9qbitetau1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:15:00raw92,500원92,600원92,400원92,500원7,860
cmtmkkti005i110f9fdrqktdzstock-5m005930:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkkthu05i010f9oixz59nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:15:00raw255,750원256,000원255,000원256,000원218,959
cmtmkr9dv05k110f9mtlc8y11stock-5m096770:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9ds05k010f92swcikws1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:15:00raw138,600원138,600원138,200원138,300원6,675
cmtmkktk505if10f9txh9h39fstock-5m051910:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktk105ie10f9avlr4vrh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:15:00raw281,500원282,500원281,000원282,000원3,104
cmtmkktjv05id10f9ga6eqk1hstock-5m006400:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktjr05ic10f9ukqyo9bt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:15:00raw549,000원550,000원547,000원548,000원3,141
cmtmkktjl05ib10f9r0hkg13dstock-5m035720:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktjh05ia10f9tmaspfur1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:15:00raw36,100원36,150원36,050원36,150원15,851
cmtmkktja05i910f9hirkj1bostock-5m035420:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktj505i810f9nrzbuwzt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:15:00raw214,500원214,500원213,500원214,000원13,604
cmtmkktiy05i710f9gwq4h5r0stock-5m066570:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktiv05i610f9qrw06zat1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:15:00raw202,500원202,500원201,500원202,000원11,779
cmtmkktio05i510f99q0yax9pstock-5m005380:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktil05i410f9pjyeckaf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:15:00raw383,500원384,000원383,000원383,500원6,347
cmtmkktif05i310f9tt5qluslstock-5m000660:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkkti705i210f9f9trfuir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:15:00raw1,653,000원1,653,000원1,642,000원1,644,500원41,177
cmtmkktls05ir10f950k9o42astock-5m207940:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktln05iq10f9bdxu87y31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:15:00raw1,447,000원1,448,000원1,444,000원1,446,000원589
cmtmkktli05ip10f99hf1eggfstock-5m055550:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktlf05io10f98ug2lsa41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:15:00raw110,750원110,900원110,300원110,500원20,671
cmtmkktla05in10f99stpsfsbstock-5m105560:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktl505im10f995efu03z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:15:00raw172,100원172,500원171,800원172,300원17,960
cmtmkktl005il10f9pudp15xgstock-5m000270:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktkw05ik10f9oj3ywme71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:15:00raw126,800원126,900원126,500원126,700원7,699
cmtmkktkp05ij10f95uoekj6tstock-5m005490:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktkm05ii10f9m4qwgx6j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:15:00raw337,500원337,500원336,500원336,500원2,686
cmtmkktkg05ih10f9pnq3jke1stock-5m068270:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktkc05ig10f99nblyoyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:15:00raw187,900원188,000원187,500원187,800원2,186
cmtmkktm205it10f9c89lxe6astock-5m373220:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktly05is10f9n0ud5j3k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:15:00raw359,000원359,500원358,500원358,500원2,739
cmtmkktmf05iv10f9ushzb4efstock-5m012330:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktm905iu10f9ojmqa1ev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:15:00raw421,500원422,000원420,500원422,000원6,518
cmtmkktmo05ix10f9vb02kcx2stock-5m028260:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktml05iw10f94clogcwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:15:00raw368,000원369,000원367,500원368,500원5,893
cmtmkeeqx05hz10f9kb7jykzestock-5m017670:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeqt05hy10f9unh24zdd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:10:00raw92,500원92,600원92,400원92,500원12,933
cmtmkeen605h710f9omptxme2stock-5m005490:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeen205h610f9o598jagl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:10:00raw337,500원337,500원336,500원337,000원5,228
cmtmkeemw05h510f91ns2z3uvstock-5m068270:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeems05h410f948p9yxng1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:10:00raw188,000원188,200원187,800원187,900원2,852
cmtmkeeml05h310f9vo5757mgstock-5m051910:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeemg05h210f9bv7pppxn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:10:00raw281,000원282,500원280,500원281,500원5,793
cmtmkeema05h110f97rn50gvrstock-5m006400:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeem205h010f9lclzb3si1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:10:00raw546,000원549,000원546,000원549,000원3,130
cmtmkeelw05gz10f9q7ybf8oestock-5m035720:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeelp05gy10f97vsyeguy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:10:00raw36,100원36,250원36,050원36,150원70,112
cmtmkeeli05gx10f97m9z0r1sstock-5m035420:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeelb05gw10f9o2pnhnp91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:10:00raw214,750원215,000원214,000원214,500원13,138
cmtmkeel205gv10f9519mwtqestock-5m066570:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeekz05gu10f9qp799w071
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:10:00raw202,000원202,500원202,000원202,000원5,089
cmtmkeeks05gt10f9pr9p73g6stock-5m005380:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeekp05gs10f9depl9udh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:10:00raw384,000원384,000원383,500원383,500원8,738
cmtmkeekj05gr10f985wozsgpstock-5m000660:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeekf05gq10f9j2u04iju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:10:00raw1,651,000원1,657,000원1,649,000원1,652,000원33,268
cmtmkeek805gp10f9ty9tsvlhstock-5m005930:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeejv05go10f9x0hhzr8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:10:00raw255,500원256,000원255,500원256,000원115,560
cmtmkeeni05h910f9gamhp0unstock-5m000270:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeenc05h810f9c614xr0p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:10:00raw126,900원127,000원126,600원126,900원15,424
cmtmkeeqg05hv10f9ufq7n7p4stock-5m015760:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeqd05hu10f9jxfw2ehc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:10:00raw32,250원32,250원32,200원32,200원2,281
cmtmkeeq705ht10f9rha99sr2stock-5m003550:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeq305hs10f9iogm6ocd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:10:00raw121,000원121,400원121,000원121,200원4,810
cmtmkeepx05hr10f9suafps0estock-5m034730:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeept05hq10f9z2y3jny81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:10:00raw570,000원573,000원570,000원572,000원2,100
cmtmkeepo05hp10f93dtobpp0stock-5m028260:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeepk05ho10f9q3sp99bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:10:00raw368,500원369,000원367,000원368,000원6,044
cmtmkeepe05hn10f9voflub4wstock-5m096770:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeepb05hm10f9jdyo66up1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:10:00raw138,300원138,600원138,100원138,600원12,956
cmtmkeep505hl10f9x6yqdlsistock-5m012330:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeep105hk10f9x4dklgen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:10:00raw422,500원422,500원421,500원422,000원2,872
cmtmkeeqo05hx10f9gm4ez7osstock-5m030200:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeqk05hw10f9w76kt9om1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:10:00raw54,200원54,300원54,100원54,300원2,730
cmtmkeeow05hj10f9htlg4em3stock-5m373220:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeos05hi10f9rof65kwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:10:00raw359,000원359,500원358,500원359,000원3,766
cmtmkeeol05hh10f9iqol0745stock-5m207940:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeoh05hg10f93gw3622n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:10:00raw1,445,000원1,448,000원1,444,000원1,447,000원704
cmtmkeeo205hd10f9bj9bovjrstock-5m055550:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeny05hc10f9n1cosz0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:10:00raw110,600원110,900원110,500원110,750원13,790
cmtmkeens05hb10f9s32eydb5stock-5m105560:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeno05ha10f9soua1y1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:10:00raw172,200원172,400원171,900원172,100원19,506
cmtmk7z0105gn10f93ymhdaf8stock-5m017670:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:18cmtmk7yzx05gm10f9vyqt4svj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:05:00raw92,500원92,600원92,400원92,600원8,575
cmtmk7yv305fn10f959wmielfstock-5m035420:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yux05fm10f98stqfx9c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:05:00raw214,500원215,000원214,000원214,750원15,229
cmtmk7yup05fl10f9efuex413stock-5m066570:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yuj05fk10f99n2ff2pv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:05:00raw202,000원202,500원201,500원202,000원2,890
cmtmk7yuc05fj10f9zaftsngkstock-5m005380:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yu605fi10f9s781paqu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:05:00raw384,000원384,000원383,500원384,000원1,922
cmtmk7ytz05fh10f9xcojyommstock-5m000660:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ytv05fg10f9xj2y4avi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:05:00raw1,655,000원1,655,000원1,648,000원1,652,000원39,464
cmtmk7yto05ff10f9o7k6fk8istock-5m005930:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ytk05fe10f93z0wkoce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:05:00raw256,000원256,500원255,250원256,000원224,892
57,874건 중 18,901–18,950← 이전379 / 1158 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬