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
cmtmhwdkx04yx10f9s1rnogd3stock-5m066570:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdkt04yw10f98pnecrig1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:00:00raw202,000원202,000원201,500원202,000원2,228
cmtmhwdkn04yv10f9v1wn5cv3stock-5m005380:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdkj04yu10f9b0iudkf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:00:00raw383,000원383,500원383,000원383,500원2,887
cmtmhwdkd04yt10f9m0p23fg8stock-5m000660:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdk904ys10f9ldig92xk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:00:00raw1,667,000원1,668,000원1,661,000원1,668,000원33,435
cmtmhwdlg04z110f9f31vzfgestock-5m035720:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdlc04z010f98uiq43631
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:00:00raw36,000원36,100원36,000원36,100원6,361
cmtmhwdk204yr10f9juo69zdgstock-5m005930:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdjr04yq10f9xziga3oh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:00:00raw256,750원257,500원256,500원257,000원213,527
cmtmhwdlv04z510f9z3d69jxvstock-5m006400:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdls04z410f9smxddbo61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:00:00raw548,000원548,000원547,000원547,000원1,886
cmtmhwdpr04zz10f91uav4aenstock-5m030200:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdpo04zy10f9gpvln8ft1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:00:00raw54,000원54,000원53,800원53,900원2,772
cmtmhwdpi04zx10f915muj9sostock-5m015760:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdpf04zw10f9lm3omxg91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:00:00raw32,150원32,150원32,050원32,050원5,378
cmtmhwdp904zv10f9fabj7e8hstock-5m003550:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdp504zu10f9ssc0kqi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:00:00raw121,100원121,400원120,700원121,200원3,406
cmtmhwdp004zt10f9sre0y27astock-5m034730:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdox04zs10f97dxo4qym1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:00:00raw565,000원566,000원564,000원566,000원339
cmtmhwdor04zr10f9wqtol971stock-5m028260:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdoo04zq10f94ea5n4o01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:00:00raw367,500원368,500원366,500원367,500원4,984
cmtmhwdoi04zp10f9jakkhcg8stock-5m096770:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdoe04zo10f934209m7w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:00:00raw138,200원138,500원137,700원138,400원17,245
cmtmhwdo904zn10f9kavh28j9stock-5m012330:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdo504zm10f9szoig5uw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:00:00raw422,000원422,500원421,500원422,000원1,952
cmtmhwdo004zl10f9eglsqkabstock-5m207940:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnw04zk10f9qwijnx061
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:00:00raw1,435,000원1,436,000원1,434,000원1,434,000원426
cmtmhwdnr04zj10f9m2j7xghlstock-5m055550:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnn04zi10f9cpvhrkje1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:00:00raw110,100원110,500원110,100원110,300원5,909
cmtmhwdna04zf10f95isctlecstock-5m105560:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdn604ze10f97shd1grh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:00:00raw171,600원172,100원171,500원171,900원13,036
cmtmhwdmz04zd10f9voal7i8nstock-5m000270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmv04zc10f9dihtzqkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:00:00raw126,100원126,300원126,100원126,200원2,692
cmtmhwdmp04zb10f9n5gzwevostock-5m005490:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdml04za10f9mq4dedax1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:00:00raw335,500원336,000원334,500원336,000원4,960
cmtmhwdmf04z910f9fw3fn9djstock-5m068270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmb04z810f9eapkfxxa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:00:00raw187,400원187,700원187,100원187,500원3,453
cmtmi2tdy050t10f9a6z5sigdstock-5m373220:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tdu050s10f9qc61f9ke1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:00:00raw359,500원360,000원359,500원360,000원1,967
cmtmi2tgb051b10f9ao1kvv11stock-5m017670:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tg7051a10f9ikmod2x21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:00:00raw91,700원91,900원91,600원91,900원14,744
cmtmhwdnj04zh10f978cnb9ycstock-5m055550:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdnf04zg10f9kqovaa251
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:55:00raw109,900원110,300원109,800원110,100원13,279
cmtmhpxym04yf10f9rkducxycstock-5m028260:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxyj04ye10f9dwtal1l01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:55:00raw366,500원369,000원366,500원367,000원6,003
cmtmhpxu904xj10f90vfvunjrstock-5m005930:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxu404xi10f93j53xfd11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:55:00raw256,750원257,000원256,500원256,750원122,114
cmtmhpxuj04xl10f9vrm5jr1hstock-5m000660:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxuf04xk10f9710mgvku1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:55:00raw1,665,000원1,669,000원1,663,000원1,667,000원36,183
cmtmhpxuu04xn10f9tx4poc7xstock-5m005380:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxup04xm10f936wc73vn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:55:00raw383,500원384,000원383,000원383,500원2,712
cmtmhpxv304xp10f9p89q12r6stock-5m066570:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxuz04xo10f9kdc8rnbc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:55:00raw201,500원202,000원201,500원202,000원4,153
cmtmhpxvc04xr10f924wqc6tsstock-5m035420:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxv904xq10f9ako6zr8b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:55:00raw213,500원214,000원213,500원213,500원5,121
cmtmhpxvo04xt10f9w2ln55hrstock-5m035720:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxvl04xs10f9taoonrfx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:55:00raw36,050원36,050원36,000원36,050원7,108
cmtmhpxw504xx10f9pcn8yol5stock-5m051910:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxw104xw10f9r1nzs4pq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:55:00raw281,250원281,500원280,000원280,000원2,159
cmtmhpxwf04xz10f9kbb71eulstock-5m068270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwa04xy10f9zw2c3nnc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:55:00raw187,600원187,800원187,300원187,400원2,851
cmtmhwdlo04z310f958j9tpxjstock-5m006400:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdll04z210f9pf9kqs901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:55:00raw549,000원549,000원547,000원548,000원1,531
cmtmhpxyw04yh10f9jfws4dc3stock-5m034730:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxys04yg10f9ozsoufb01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:55:00raw566,000원567,000원565,000원565,000원592
cmtmhpxzy04yp10f9gu6w56pjstock-5m017670:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzu04yo10f95ibjqm7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:55:00raw91,900원91,900원91,700원91,700원9,022
cmtmhpxwr04y110f9u9wbj2bestock-5m005490:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwl04y010f949chel1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:55:00raw336,500원336,500원335,000원335,500원3,496
cmtmhpxx104y310f908dg3tb3stock-5m000270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwx04y210f9006fszoy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:55:00raw126,100원126,200원126,000원126,100원3,154
cmtmhpxzg04yl10f9291aw4n9stock-5m015760:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzc04yk10f9pp5bftby1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:55:00raw32,125원32,150원32,100원32,100원9,076
cmtmhpxz704yj10f9jv89a62qstock-5m003550:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxz304yi10f9bg9gxkw91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:55:00raw121,400원121,500원121,100원121,100원2,973
cmtmhpxxb04y510f909icqf04stock-5m105560:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxx704y410f9qk6u9zdd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:55:00raw171,000원172,000원170,800원171,700원26,659
cmtmhpxxl04y710f90ds2zsodstock-5m207940:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxxh04y610f9fy73j0pm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:55:00raw1,435,000원1,436,000원1,434,000원1,435,000원667
cmtmhpxzp04yn10f9h7968m3dstock-5m030200:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxzl04ym10f9hb6tavaa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:55:00raw53,950원54,000원53,900원54,000원511
cmtmhpxxu04y910f9zoic2oq4stock-5m373220:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxxq04y810f9d8e6i8nj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:55:00raw360,500원361,000원359,500원359,500원1,639
cmtmhpxy304yb10f9zqowsemfstock-5m012330:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxy004ya10f9ds6z5pyc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:55:00raw421,500원422,000원421,000원422,000원3,378
cmtmhpxyd04yd10f9pwaqodncstock-5m096770:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxy904yc10f9almhz98p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:55:00raw138,500원138,600원138,100원138,200원13,698
cmtmhjjeo04xb10f9uvzigvggstock-5m015760:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjej04xa10f9lxcx44241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:50:00raw32,150원32,200원32,100원32,125원7,248
cmtmhjjed04x910f90muad1e9stock-5m003550:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjje904x810f9ycuhxsig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:50:00raw121,400원121,600원121,200원121,400원4,787
cmtmhjje304x710f9sox0a9t1stock-5m034730:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdt04x610f9a1mcbx9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:50:00raw565,000원567,000원564,000원566,000원1,178
cmtmhjjdj04x510f995kd5e2fstock-5m028260:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjdg04x410f9vajfsxj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:50:00raw365,500원368,500원365,500원367,000원5,901
cmtmhjjd904x310f93ieo629rstock-5m096770:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjd404x210f9v1lw0o2f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:50:00raw138,100원138,500원138,000원138,500원13,145
cmtmhjjcx04x110f90bm7ovy0stock-5m012330:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjct04x010f97o4igxy11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:50:00raw421,500원421,500원421,000원421,500원1,920
59,279건 중 20,651–20,700← 이전414 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬