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
cmtmisisb056310f9q66j849wstock-5m096770:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisis7056210f9vm7z3v0p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:25:00raw138,800원139,000원138,700원138,900원17,978
cmtmisism056510f97xxb22g1stock-5m028260:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisish056410f9iopmth9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:25:00raw370,500원371,000원368,000원368,500원8,562
cmtmisisw056710f9zsbxdfdastock-5m034730:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiss056610f95xpsw3ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:25:00raw570,000원572,000원568,000원572,000원882
cmtmisit6056910f9uicanq0kstock-5m003550:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisit2056810f9z0r7vpcq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:25:00raw120,900원121,200원120,600원121,100원3,588
cmtmisitg056b10f962vngnnsstock-5m015760:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisitc056a10f9defuqvnl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:25:00raw32,150원32,200원32,150원32,200원3,366
cmtmisiom055b10f9m6v8t7tostock-5m005380:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisioh055a10f9ilrp004s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:25:00raw385,000원385,000원384,500원385,000원2,016
cmtmim3os054110f9nbvzmzx0stock-5m000660:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3oo054010f9tszwhtp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:20:00raw1,680,000원1,683,000원1,677,000원1,677,000원47,444
cmtmim3v9055510f9lts02ktqstock-5m017670:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3v5055410f99yknkgxo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:20:00raw92,000원92,300원91,700원92,200원23,178
cmtmim3uz055310f9x9yu2q1ustock-5m015760:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3uw055210f9d8yjv2df1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:20:00raw32,150원32,250원32,150원32,150원7,852
cmtmim3uq055110f9jm5epsh7stock-5m003550:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3um055010f9o9c8h5at1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:20:00raw121,400원121,400원120,900원121,000원1,509
cmtmim3pc054510f9cqg5mcl9stock-5m066570:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3p7054410f9d1ucrfb81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:20:00raw203,250원203,250원202,500원202,500원2,319
cmtmim3pl054710f9pw72sksrstock-5m035420:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3pi054610f9c5943ic81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:20:00raw214,000원214,500원213,500원214,000원3,951
cmtmim3ug054z10f98jmm1phvstock-5m034730:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3uc054y10f9mm6pvq8y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:20:00raw572,000원573,000원569,000원569,000원985
cmtmim3u6054x10f9e4b9zi3ustock-5m028260:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3u3054w10f99i7c9n5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:20:00raw370,500원372,000원370,000원370,500원7,451
cmtmim3tw054v10f951qw61cwstock-5m096770:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3ts054u10f981k95r3e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:20:00raw138,500원138,900원138,400원138,800원13,717
cmtmim3tm054t10f9pgxzmd9zstock-5m012330:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3tj054s10f9jek1gprp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:20:00raw424,000원425,000원423,500원424,000원2,274
cmtmim3tc054r10f9daevqeiostock-5m373220:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3t8054q10f91uco24qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:20:00raw361,000원361,750원360,000원360,500원4,202
cmtmim3t1054p10f91o5aylv7stock-5m207940:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3sx054o10f9q92tcs9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:20:00raw1,439,000원1,442,500원1,439,000원1,440,500원669
cmtmim3pu054910f9afwt19sjstock-5m035720:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3pr054810f9v6ue4chz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:20:00raw36,100원36,150원36,050원36,050원7,783
cmtmim3q5054b10f9qr3obrudstock-5m006400:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3q2054a10f9n4eexpfp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:20:00raw549,000원550,000원549,000원549,000원2,660
cmtmim3sr054n10f9ee8x9rflstock-5m055550:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3sn054m10f95ztpjoeu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:20:00raw110,700원110,900원110,200원110,300원14,725
cmtmim3sh054l10f9vnv5em36stock-5m105560:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3sd054k10f93sszyzs61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:20:00raw171,800원172,100원171,100원171,300원22,801
cmtmim3s7054j10f933tqiajwstock-5m000270:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3s4054i10f96kvb9hjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:20:00raw126,500원126,700원126,400원126,700원5,191
cmtmim3ru054h10f9h5xydpkestock-5m005490:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3rl054g10f9p4zmjj281
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:20:00raw337,000원337,000원336,000원336,500원2,263
cmtmim3r4054f10f9jec1qba7stock-5m068270:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3qu054e10f9u57yyg9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:20:00raw187,800원187,900원187,300원187,450원4,016
cmtmim3qf054d10f9l3bi1gntstock-5m051910:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3qb054c10f9jgr28ahi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:20:00raw281,500원282,000원281,000원281,500원2,716
cmtmim3oh053z10f9mwskwz8estock-5m005930:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3od053y10f9q4j8hub61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:20:00raw258,500원259,000원258,000원258,500원370,909
cmtmim3p1054310f9eaa82u97stock-5m005380:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3ox054210f9zybxebmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:20:00raw385,000원385,500원384,500원385,000원7,638
cmtmisitp056d10f9ob24zzqrstock-5m030200:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisitl056c10f9g1clbn671
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:20:00raw54,050원54,100원53,800원54,000원2,485
cmtmifo3x053l10f9patn28c3stock-5m096770:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3t053k10f93kkjzrtd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:15:00raw138,500원138,800원138,300원138,400원20,378
cmtmifo5o053x10f9o26uw8dastock-5m017670:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo5k053w10f9b485t2c71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:15:00raw91,900원92,100원91,700원92,000원14,408
cmtmifo5e053v10f9syitbtr7stock-5m030200:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo5a053u10f9wrbcg8mv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:15:00raw53,950원54,100원53,800원54,100원4,206
cmtmifo54053t10f9qbxo6ac1stock-5m015760:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo50053s10f93gnp8u4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:15:00raw32,050원32,250원32,050원32,200원20,999
cmtmifo4u053r10f9rkxdupukstock-5m003550:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4q053q10f9twbwxces1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:15:00raw121,200원121,500원121,100원121,400원6,525
cmtmifo4k053p10f96u3zj9hvstock-5m034730:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo4e053o10f9sy9hloya1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:15:00raw569,000원574,000원568,000원573,000원4,068
cmtmifo48053n10f9fl6vktzustock-5m028260:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo44053m10f92ezozh5j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:15:00raw367,500원371,000원367,000원371,000원8,636
cmtmifo3f053h10f9raw6ngnxstock-5m012330:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3a053g10f92hpo15591
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:15:00raw423,000원424,500원423,000원424,000원7,482
cmtmifo2w053d10f9s0we6vxcstock-5m373220:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo2s053c10f921rqorc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:15:00raw359,000원361,500원359,000원361,000원6,088
cmtmifo2m053b10f953h1ddw9stock-5m207940:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo2j053a10f9t9rb5qpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:15:00raw1,435,000원1,440,000원1,435,000원1,439,000원793
cmtmifo2d053910f9nilkm4vlstock-5m055550:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo28053810f9rql4qg201
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:15:00raw110,200원110,700원110,200원110,700원15,470
cmtmifo22053710f95nb3ujmsstock-5m105560:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1y053610f9n914plaj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:15:00raw171,600원172,000원171,600원171,900원16,269
cmtmifo1s053510f9ozqlh7idstock-5m000270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1o053410f9erdqkoue1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:15:00raw126,300원126,700원126,200원126,500원4,885
cmtmifo1i053310f9jvt84belstock-5m005490:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1e053210f9p7f528yb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:15:00raw336,000원337,000원335,500원336,500원3,517
cmtmifo17053110f97n9cin0kstock-5m068270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo13053010f9y3cvtic21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:15:00raw187,400원188,000원187,300원187,800원5,152
cmtmifo0w052z10f97v9ogyvxstock-5m051910:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0t052y10f9sae3lae91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:15:00raw280,500원282,000원280,000원282,000원3,131
cmtmifo0n052x10f988q3kasistock-5m006400:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0k052w10f9c01bp2n61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:15:00raw549,000원550,000원548,000원550,000원4,550
cmtmifo07052t10f9w5u22dhistock-5m035720:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo03052s10f9jh7rebnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:15:00raw36,050원36,150원36,000원36,150원13,637
cmtmifnzy052r10f9jsm656bustock-5m035420:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzu052q10f98870a36z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:15:00raw213,500원214,500원213,500원214,500원11,490
cmtmifnzp052p10f9w8u4uzj1stock-5m066570:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzl052o10f9u3ln4ejd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:15:00raw202,500원203,500원202,000원203,000원12,184
cmtmifnzg052n10f9kwe5d5wastock-5m005380:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnzc052m10f90wz035al1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:15:00raw383,500원385,000원383,500원384,500원6,664
59,279건 중 20,551–20,600← 이전412 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬