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
cmtmkxp2505l910f9jpncaucnstock-5m096770:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2205l810f9ynnlvnmc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:25:00raw138,400원138,400원138,400원138,400원0
cmtmkxp2h05lb10f9tmojszbjstock-5m028260:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2e05la10f9ebf38abt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:25:00raw363,500원363,500원363,500원363,500원0
cmtmkxp2r05ld10f92m102rgmstock-5m034730:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2o05lc10f9nviqd96x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:25:00raw573,000원573,000원573,000원573,000원0
cmtmkxp3105lf10f9zzzpwy3hstock-5m003550:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp2y05le10f9l9teqt7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:25:00raw121,100원121,100원121,100원121,100원0
cmtmkxp3b05lh10f9sgzc5omnstock-5m030200:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp3805lg10f9yzevd8pb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:25:00raw54,300원54,300원54,300원54,300원0
cmtmkxp0d05kx10f9wk25hcnqstock-5m068270:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxp0a05kw10f9c7rvueq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:25:00raw187,700원187,700원187,700원187,700원0
cmtmkxoyx05kn10f9w602hyhqstock-5m066570:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoyr05km10f9cgr5t5v71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:25:00raw202,500원202,500원202,500원202,500원0
cmtmkxoz705kp10f9tok9nwb5stock-5m035420:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoz405ko10f9w6yq4h311
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:25:00raw213,000원213,000원213,000원213,000원0
cmtmkxoxs05kh10f9lbyohlxmstock-5m005930:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoxg05kg10f9060hqb7u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:25:00raw256,000원256,000원256,000원256,000원0
cmtmkxozj05kr10f997r187ristock-5m035720:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoze05kq10f9khss88ut1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:25:00raw36,150원36,150원36,150원36,150원0
cmtmkxoy805kj10f95s9msp3kstock-5m000660:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoy205ki10f9rhrix5x21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:25:00raw1,649,000원1,649,000원1,649,000원1,649,000원0
cmtmkxoyk05kl10f9ky4mhutwstock-5m005380:20260904:15252026-09-04 15:25:00instantevent2026-09-04 15:35:182026-09-04 15:35:18cmtmkxoyf05kk10f91gaffx7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:25:00raw383,500원383,500원383,500원383,500원0
cmtmkr98a05jb10f97e71zoo0stock-5m000660:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr98105ja10f9lm9ncary1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:20:00raw1,644,500원1,644,500원1,644,500원1,644,500원0
cmtmkr9bh05jl10f9ai3xqfaystock-5m006400:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9bc05jk10f9nbrrxdq81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:20:00raw548,000원548,000원548,000원548,000원0
cmtmkr9ck05jr10f9p95z06rrstock-5m005490:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9cf05jq10f937t3emz41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:20:00raw336,500원336,500원336,500원336,500원0
cmtmkr97k05j910f9h0qols6gstock-5m005930:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr97d05j810f9y9u0w9yh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:20:00raw256,000원256,000원256,000원256,000원0
cmtmkr9do05jz10f9eyq7t0w3stock-5m012330:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9dj05jy10f9coixmsnz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:20:00raw422,000원422,000원422,000원422,000원0
cmtmkr9c905jp10f9loae08wdstock-5m068270:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9c405jo10f9yjq8b2tt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:20:00raw187,700원187,700원187,700원187,700원0
cmtmkr99005jd10f9j1ibzsb2stock-5m005380:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr98r05jc10f9miyg3z2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:20:00raw383,500원383,500원383,500원383,500원0
cmtmkr9fq05kf10f9uxkf5sdlstock-5m017670:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9fn05ke10f9dw4o9z3m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:20:00raw92,500원92,500원92,500원92,500원0
cmtmkr9fh05kd10f9ftklyfnkstock-5m030200:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9fd05kc10f9iiwluszh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:20:00raw54,300원54,300원54,300원54,300원0
cmtmkr9f705kb10f99go9wcwfstock-5m015760:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9f305ka10f9791p308m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:20:00raw32,250원32,250원32,250원32,250원0
cmtmkr9ex05k910f905c14glzstock-5m003550:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9et05k810f93bv1x15g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:20:00raw121,100원121,100원121,100원121,100원0
cmtmkr9e405k310f9ez8hlbqcstock-5m096770:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9e005k210f9r583gtrz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:20:00raw138,300원138,300원138,300원138,300원0
cmtmkr9ed05k510f99vb02f2wstock-5m028260:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9e905k410f9k3ocs54t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:20:00raw368,500원368,500원368,500원368,500원0
cmtmkr9bv05jn10f9b0uc548lstock-5m051910:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9bq05jm10f94q2vor5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:20:00raw282,000원282,000원282,000원282,000원0
cmtmkr9eo05k710f9n0b9uezbstock-5m034730:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9ej05k610f9nvlc3ck31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:20:00raw573,000원573,000원573,000원573,000원0
cmtmkr9cu05jt10f9g32n42testock-5m055550:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9cq05js10f9p0f4v60e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:20:00raw110,500원110,500원110,500원110,500원0
cmtmkr99q05jf10f97616tvyzstock-5m066570:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr99h05je10f9nhwx7jap1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:20:00raw202,000원202,000원202,000원202,000원0
cmtmkr9dd05jx10f9oza8reevstock-5m373220:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9d905jw10f98caaevwx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:20:00raw358,500원358,500원358,500원358,500원0
cmtmkr9ah05jh10f98zxcb1lgstock-5m035420:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9a905jg10f9r0odxrdb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:20:00raw213,000원213,000원213,000원213,000원0
cmtmkr9b205jj10f911wb5oc5stock-5m035720:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9av05ji10f9y1ib4zdu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:20:00raw36,150원36,150원36,150원36,150원0
cmtmkr9d305jv10f97dqoyb5ustock-5m207940:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:30:172026-09-04 15:30:17cmtmkr9cz05ju10f9y5mmgznp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:20:00raw1,446,000원1,446,000원1,446,000원1,446,000원0
cmtml43yd05m510f9pg7to1k3stock-5m000270:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43y905m410f9qq8l9xem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:20:00raw126,600원126,600원126,600원126,600원0
cmtml43z805mb10f93nzdexfrstock-5m105560:20260904:15202026-09-04 15:20:00instantevent2026-09-04 15:40:172026-09-04 15:40:17cmtml43z405ma10f9jd9ztunb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:20:00raw171,900원171,900원171,900원171,900원0
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
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
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
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
cmtmkktn705j110f90nye2wgjstock-5m003550:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktn305j010f993x15d7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:15:00raw121,200원121,300원121,100원121,200원5,025
cmtmkktmx05iz10f9cc832gdlstock-5m034730:20260904:15152026-09-04 15:15:00instantevent2026-09-04 15:25:172026-09-04 15:25:17cmtmkktmt05iy10f9plmz8zk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:15:00raw571,000원574,000원570,000원572,000원3,477
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
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
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
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
58,061건 중 19,051–19,100← 이전382 / 1162 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬