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
cmtmifnz6052l10f9y12xenrrstock-5m000660:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnz2052k10f9hiq24otc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:15:00raw1,676,000원1,682,000원1,675,000원1,680,000원46,322
cmtmifnyw052j10f9shy4cuttstock-5m005930:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifnyf052i10f94eiy6sz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:15:00raw257,500원259,000원257,500원258,500원374,318
cmtmi98f9051t10f9laqomlwbstock-5m068270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98f5051s10f96jhn8b6n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:10:00raw187,300원187,700원187,100원187,400원2,909
cmtmifo36053f10f95ngy78i3stock-5m012330:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo32053e10f9yhr8flpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:10:00raw423,500원423,500원422,500원423,000원3,340
cmtmi98df051f10f92qmz3u5kstock-5m005930:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98da051e10f96q36pqu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:10:00raw257,000원258,000원257,000원257,500원258,954
cmtmi98dq051h10f90zjjy66ostock-5m000660:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98dm051g10f9y7p3a5nw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:10:00raw1,672,000원1,677,000원1,671,000원1,675,000원44,555
cmtmi98dz051j10f9mfydirg1stock-5m005380:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98dw051i10f9wv86r6aw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:10:00raw383,500원384,000원383,500원383,500원1,692
cmtmi98e8051l10f95jbrpbvcstock-5m066570:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98e4051k10f9b3i8nbfk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:10:00raw202,500원202,500원202,000원202,000원3,026
cmtmi98eh051n10f9hr02382kstock-5m035420:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98ee051m10f9r7bxcf5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:10:00raw214,000원214,000원213,500원213,500원9,404
cmtmi98eq051p10f9rttnnht3stock-5m035720:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98en051o10f9ows14u4y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:10:00raw36,100원36,100원36,000원36,050원10,555
cmtmi98ez051r10f9bcgzfh40stock-5m051910:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98ev051q10f9qff6d1sx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:10:00raw280,000원281,000원279,500원280,500원1,687
cmtmi98fh051v10f9uu89jvjmstock-5m005490:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fe051u10f9v6ocdyz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:10:00raw336,000원336,000원335,000원336,000원1,609
cmtmifo0f052v10f9e4gtochvstock-5m006400:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo0c052u10f9iq5bf49z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:10:00raw548,000원549,000원547,000원549,000원3,055
cmtmi98hv052d10f9lircem0vstock-5m015760:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98hr052c10f9kqdklvc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:10:00raw32,100원32,100원32,050원32,100원4,598
cmtmi98hl052b10f916ajpqafstock-5m003550:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98hh052a10f92hfit4oy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:10:00raw121,100원121,300원120,900원121,300원3,515
cmtmi98gt052510f9k6ii0a0jstock-5m373220:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gp052410f9zt12h4qh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:10:00raw360,000원360,000원359,000원359,000원2,037
cmtmi98h2052710f98wt8zm4istock-5m028260:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gz052610f92bw4g9vw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:10:00raw367,500원368,000원365,500원367,500원6,441
cmtmi98hc052910f9g3yfepz4stock-5m034730:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98h8052810f95cgqk9kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:10:00raw567,000원570,000원567,000원569,000원1,888
cmtmi98fr051x10f9gmsvcsqistock-5m000270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fn051w10f9yulcbx3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:10:00raw126,200원126,400원126,100원126,300원5,282
cmtmi98i4052f10f9lzlz6scystock-5m030200:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98i1052e10f9lqy7ew0g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:10:00raw53,900원54,000원53,800원54,000원1,350
cmtmi98id052h10f9w28gb4dystock-5m017670:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98i9052g10f91x8jda4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:10:00raw91,800원92,000원91,600원91,900원13,231
cmtmi98gk052310f931arbx3kstock-5m207940:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98gg052210f9ezonwx3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:10:00raw1,433,000원1,436,000원1,433,000원1,435,000원700
cmtmi98ga052110f9rsh8cuhzstock-5m055550:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98g6052010f9oiy3strd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:10:00raw110,200원110,500원110,000원110,200원12,585
cmtmi98g1051z10f9ys6427zrstock-5m105560:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fx051y10f99svavc3r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:10:00raw171,800원171,900원171,300원171,600원22,712
cmtmifo3o053j10f9cjlbs4cgstock-5m096770:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo3k053i10f9mlvox4eb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:10:00raw138,500원138,600원138,200원138,400원16,909
cmtmi2tg2051910f9qqsxdjctstock-5m030200:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfy051810f9if1ouxrt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:05:00raw53,900원54,000원53,800원53,900원2,154
cmtmi2tbd050d10f9kovch4zwstock-5m006400:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tba050c10f9tca7e1qx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:05:00raw548,000원549,000원547,000원548,000원2,603
cmtmi2tft051710f99dhfldsgstock-5m015760:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfp051610f9c4dtfz2b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:05:00raw32,050원32,100원32,050원32,100원3,121
cmtmi2tfk051510f9r3epz75hstock-5m003550:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tfg051410f9xxw0h4ch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:05:00raw121,200원121,500원121,000원121,100원4,427
cmtmi2tfa051310f96zb1r9ghstock-5m034730:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tf6051210f9ems85zam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:05:00raw566,000원568,000원565,000원567,000원898
cmtmi2tf0051110f9k7c9cfqdstock-5m028260:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tew051010f9evlqeytz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:05:00raw367,500원368,000원366,000원367,000원6,366
cmtmi2teq050z10f9m6tyay7nstock-5m096770:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tem050y10f99x8yrces1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:05:00raw138,400원138,700원138,300원138,600원12,683
cmtmi2teg050x10f9a6gtgj2wstock-5m012330:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tec050w10f9xk03qvc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:05:00raw422,500원423,500원422,000원423,000원2,928
cmtmi2tav050910f9glhc7sqastock-5m035420:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tas050810f9csg6wnsu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:05:00raw214,000원214,000원213,500원213,500원3,665
cmtmi2te7050v10f9m8jvznrxstock-5m373220:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2te3050u10f94sfbitmd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:05:00raw360,000원360,000원359,500원359,500원2,162
cmtmi2tgj051d10f9wa468kcgstock-5m017670:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tgg051c10f93jqgi6c21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:05:00raw91,900원91,900원91,700원91,800원10,189
cmtmi2tdo050r10f9giiqwwu9stock-5m207940:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tdh050q10f9hyxpls6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:05:00raw1,434,000원1,435,000원1,433,000원1,434,000원554
cmtmi2tda050p10f9jzcq0u2istock-5m055550:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2td5050o10f9mo74z8vc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:05:00raw110,400원110,500원110,000원110,100원16,112
cmtmi2tam050710f9edilhburstock-5m066570:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tai050610f9mttwrjfb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:05:00raw201,750원202,500원201,500원202,500원4,213
cmtmi2tcz050n10f98kk9uy4ostock-5m105560:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcv050m10f9foizrkw01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:05:00raw171,900원172,100원171,500원171,800원12,349
cmtmi2tcp050l10f9d1a7a1mustock-5m000270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcj050k10f9tj1c050b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:05:00raw126,300원126,400원126,100원126,300원5,183
cmtmi2tcd050j10f9ocuk0qxnstock-5m005490:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tc9050i10f9nyasvai41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:05:00raw336,000원336,000원335,000원335,500원1,107
cmtmi2tc2050h10f9rok15iudstock-5m068270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tby050g10f9n01ye4b81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:05:00raw187,500원187,700원187,200원187,200원2,938
cmtmi2tb4050b10f9l71wvzopstock-5m035720:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tb0050a10f9y67otddc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:05:00raw36,050원36,150원36,050원36,100원10,497
cmtmi2ta3050310f9ydqdtc0fstock-5m000660:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2t9z050210f9om0lvzv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:05:00raw1,668,000원1,674,000원1,667,000원1,672,000원51,958
cmtmi2tac050510f9mdu6oqvwstock-5m005380:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2ta9050410f9v21c65bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:05:00raw383,000원384,000원383,000원383,500원3,468
cmtmi2tbo050f10f9ejlqmadjstock-5m051910:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tbk050e10f9fb60lzev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:05:00raw280,750원281,000원279,500원280,000원1,638
cmtmi2t9t050110f9bziu9d4astock-5m005930:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2t9p050010f9azb9g3ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:05:00raw257,000원257,500원256,500원257,500원190,539
cmtmhwdm604z710f9yn55ox3hstock-5m051910:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdm204z610f9bow3lb8c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:00:00raw280,000원281,000원280,000원280,750원1,280
cmtmhwdl604yz10f976i03vajstock-5m035420:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdl304yy10f9hs3bybgh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:00:00raw214,000원214,000원213,500원213,500원3,347
59,279건 중 20,601–20,650← 이전413 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬