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
cmtmhjjcn04wz10f9luntltbxstock-5m373220:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjck04wy10f9eurgrcym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:50:00raw361,000원361,000원360,000원360,500원2,068
cmtmhjjcb04wx10f9l9fjpenystock-5m207940:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjc704ww10f9luz4xdzg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:50:00raw1,435,000원1,436,000원1,435,000원1,435,000원433
cmtmhjjc004wv10f9drzw88umstock-5m055550:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbw04wu10f9pe5nz91h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:50:00raw110,200원110,200원109,900원110,000원11,522
cmtmhjjbr04wt10f9tkwcydpastock-5m105560:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbn04ws10f9h5exwb921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:50:00raw171,500원171,500원170,800원171,000원20,600
cmtmhjjbh04wr10f96yuifaltstock-5m000270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbd04wq10f9n1bopfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:50:00raw126,200원126,200원126,100원126,200원2,061
cmtmhjjb704wp10f9qgpbhce0stock-5m005490:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjb404wo10f9sr5yhxcq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:50:00raw336,500원336,500원336,000원336,500원726
cmtmhjjay04wn10f9kuvwari7stock-5m068270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjau04wm10f9s822pz0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:50:00raw187,400원187,800원187,300원187,500원3,025
cmtmhjjey04xd10f9l20hiwn2stock-5m030200:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjeu04xc10f9nc9xgb9y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:50:00raw53,950원54,000원53,900원53,900원784
cmtmhjjap04wl10f9cvs34drrstock-5m006400:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjam04wk10f914l38g421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:50:00raw549,000원549,000원547,000원549,000원1,328
cmtmhjjfi04xh10f99reepkt4stock-5m017670:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjfe04xg10f9sk16bqtn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:50:00raw92,000원92,100원91,700원91,800원16,417
cmtmhjjag04wj10f9wr5tv25estock-5m035720:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjad04wi10f9mwo13gkx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:50:00raw36,050원36,100원36,000원36,050원6,337
cmtmhjja804wh10f96fht2zodstock-5m035420:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjja504wg10f9dgp1d2011
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:50:00raw214,000원214,500원213,500원213,500원4,752
cmtmhjja004wf10f93x1ub1fnstock-5m066570:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9x04we10f9au8p2k631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:50:00raw202,000원202,000원201,500원201,500원1,291
cmtmhjj9r04wd10f9lumlwbq2stock-5m005380:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9n04wc10f90bwpjhys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:50:00raw384,500원384,500원383,500원383,500원2,448
cmtmhjj9h04wb10f9m79sdqtkstock-5m000660:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9e04wa10f9zbebld031
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:50:00raw1,661,000원1,665,000원1,660,000원1,664,000원26,190
cmtmhjj9804w910f9hd6dhge4stock-5m005930:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjj9404w810f9vd2unguw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:50:00raw256,500원257,000원256,000원256,750원153,536
cmtmhpxvx04xv10f9em88ddrtstock-5m051910:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxvt04xu10f9nztir0pn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:50:00raw281,000원281,500원280,500원281,500원1,219
cmtmhd37o04vf10f9sgloibcbstock-5m068270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37l04ve10f903y2gtki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:45:00raw187,500원187,900원187,400원187,400원3,500
cmtmhjjf804xf10f91rliu2vystock-5m017670:20260904:13452026-09-04 13:45:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjf404xe10f9erigfxcu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:45:00raw91,900원92,300원91,800원92,000원9,309
cmtmhd3be04w710f97jqiara4stock-5m030200:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3bb04w610f93ku19ta31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:45:00raw54,000원54,000원53,900원54,000원507
cmtmhd3b604w510f97yne3t9fstock-5m015760:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3b204w410f9fd0nxgwx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:45:00raw32,150원32,200원32,150원32,150원3,308
cmtmhd3ax04w310f96cu1qicastock-5m003550:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:182026-09-04 13:55:18cmtmhd3at04w210f9rlp5wzca1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:45:00raw121,000원121,500원121,000원121,400원3,816
cmtmhd3an04w110f9x3gvus6tstock-5m034730:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aj04w010f97t1bm7zl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:45:00raw563,000원566,000원563,000원565,000원1,208
cmtmhd3ae04vz10f9p8su5uzsstock-5m028260:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3aa04vy10f92pvw7lsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:45:00raw366,000원367,000원365,500원366,000원2,858
cmtmhd3a404vx10f909rah68bstock-5m096770:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd3a004vw10f99ee8zxxp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:45:00raw138,100원138,400원137,900원138,100원14,152
cmtmhd35h04uz10f91mgxgchdstock-5m005930:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35504uy10f9xy640kf11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:45:00raw256,500원257,000원256,500원256,500원86,843
cmtmhd35s04v110f9mvjy5b8astock-5m000660:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35o04v010f918u6iyj31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:45:00raw1,664,000원1,666,000원1,660,000원1,661,000원28,163
cmtmhd36104v310f9umvgqw1kstock-5m005380:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd35x04v210f9mo6jz5q71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:45:00raw384,000원384,500원383,500원384,250원3,253
cmtmhd36c04v510f9c9kj5e7ustock-5m066570:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36804v410f984wv6vii1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:45:00raw201,000원202,000원201,000원202,000원7,071
cmtmhd36l04v710f9h9kmuf1wstock-5m035420:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36i04v610f95hx97dwx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:45:00raw214,000원214,500원213,500원214,000원5,376
cmtmhd36w04v910f9zigp3k5fstock-5m035720:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd36s04v810f9enuwptl01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:45:00raw36,050원36,150원36,000원36,050원12,596
cmtmhd37604vb10f94rue5669stock-5m006400:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37204va10f96va4gooc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:45:00raw549,000원549,500원548,000원549,000원1,741
cmtmhd39u04vv10f9792kx4i4stock-5m012330:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39r04vu10f90ytyxo501
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:45:00raw421,500원422,000원421,500원422,000원1,250
cmtmhd39e04vr10f94f0orsbqstock-5m373220:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39a04vq10f9o35ap88t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:45:00raw360,500원361,500원360,500원361,500원3,193
cmtmhd39304vp10f9mljsvr2sstock-5m207940:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38z04vo10f9l4nkzh6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:45:00raw1,436,000원1,437,000원1,435,000원1,435,000원437
cmtmhd38t04vn10f911r9q8z1stock-5m055550:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38p04vm10f969i8nhco1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:45:00raw110,100원110,300원110,100원110,200원8,494
cmtmhd38h04vl10f9yubjarplstock-5m105560:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38d04vk10f9n2z3gv171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:45:00raw171,500원171,600원171,300원171,400원8,965
cmtmhd38804vj10f9ls7w2p25stock-5m000270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38504vi10f90c8vre1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:45:00raw126,100원126,400원126,100원126,200원3,057
cmtmhd37y04vh10f97llonw74stock-5m005490:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37v04vg10f9bdtpz3o61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:45:00raw336,000원337,000원336,000원336,500원2,282
cmtmhd37f04vd10f9so8wcnpzstock-5m051910:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd37b04vc10f9exaispkn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:45:00raw280,500원281,750원280,500원281,000원1,737
cmtmh6oa304u710f97pp8k6yfstock-5m005490:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o9u04u610f92e7qkd411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:40:00raw336,500원336,500원336,000원336,250원700
cmtmh6o3804tn10f9nu08j07fstock-5m005930:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o2x04tm10f932pv1jma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:40:00raw256,250원257,000원256,000원256,500원195,735
cmtmh6o4s04tr10f9i86ouwd3stock-5m005380:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o4j04tq10f96cy0bq061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:40:00raw383,500원384,000원383,500원383,500원1,880
cmtmh6ods04uv10f94bw49zi8stock-5m030200:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6odn04uu10f98a3jqu2k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:40:00raw53,900원54,000원53,800원54,000원1,033
cmtmh6oe504ux10f97iutmpj0stock-5m017670:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oe204uw10f9f7wurlb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:40:00raw91,600원92,100원91,500원92,000원11,186
cmtmh6odf04ut10f9d66vyu2cstock-5m015760:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6odb04us10f9q29um5nw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:40:00raw32,150원32,200원32,100원32,150원3,648
cmtmh6od504ur10f9ubvgwb1ostock-5m003550:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6od004uq10f90dn3mq7x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:40:00raw120,600원121,100원120,600원121,000원3,785
cmtmh6ocj04un10f9cbysqztqstock-5m034730:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ocf04um10f9k6hbjtmw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:40:00raw563,000원564,000원563,000원563,500원348
cmtmh6oc804ul10f9sp0hynqmstock-5m028260:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oc204uk10f94xsag5o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:40:00raw365,500원366,500원365,000원366,000원2,311
cmtmh6obv04uj10f9ylcuvlq8stock-5m096770:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6obr04ui10f92sgy4uhg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:40:00raw138,200원138,300원137,900원138,100원12,314
59,279건 중 20,701–20,750← 이전415 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬