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
cmtmgtv1204rx10f9j2v7v4xvstock-5m207940:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv0y04rw10f9jobuu7mt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:30:00raw1,436,500원1,441,000원1,436,000원1,436,000원859
cmtmgtv1c04rz10f9ao8en46nstock-5m373220:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv1804ry10f9qsch5go01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:30:00raw359,250원359,500원358,500원359,500원2,327
cmtmgtv1y04s310f9yajlg64estock-5m096770:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv1u04s210f9d8pd1g6c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:30:00raw137,500원138,000원137,200원138,000원9,347
cmtmgtv2804s510f9igfbi3tmstock-5m028260:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2404s410f96rdk77dg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:30:00raw366,000원367,500원366,000원366,500원4,214
cmtmgtv2h04s710f94hp639acstock-5m034730:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2e04s610f9woxlarbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:30:00raw561,000원565,000원561,000원564,000원2,225
cmtmgtv2r04s910f9hjutek7zstock-5m003550:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2n04s810f94vru5fvp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:30:00raw120,800원121,000원120,300원120,600원2,724
cmtmgtv3004sb10f95q1c7sq0stock-5m015760:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv2x04sa10f9n1byek591
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:30:00raw32,150원32,200원32,050원32,150원8,342
cmtmgtv3a04sd10f91g0l12vtstock-5m030200:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv3604sc10f90v8nq12c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:30:00raw53,900원54,000원53,700원53,800원2,889
cmtmgtv3q04sf10f97jblb61bstock-5m017670:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv3g04se10f9d6tnigm01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:30:00raw92,000원92,200원91,900원92,100원5,267
cmtmgnd4i04qb10f9g6fn5gvastock-5m068270:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4e04qa10f9hzzzs2161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:25:00raw187,600원187,900원187,500원187,700원2,899
cmtmgtv0b04rr10f9l2bhpe1estock-5m105560:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv0704rq10f9z1k04ete1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:25:00raw172,200원172,300원171,500원171,700원43,737
cmtmgtuyp04rf10f9i13x9nvostock-5m006400:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuyl04re10f9anwgyy1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:25:00raw548,000원549,000원547,000원549,000원1,677
cmtmgnd9z04r110f9jiywfvl1stock-5m017670:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd9v04r010f9zh9vp74b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:25:00raw91,800원92,000원91,700원92,000원4,182
cmtmgnd9p04qz10f91gqhmnpqstock-5m030200:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd9l04qy10f9kovptrj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:25:00raw53,900원53,900원53,800원53,900원1,174
cmtmgnd9g04qx10f96kxos5vistock-5m015760:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd9c04qw10f97qhuq2e51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:25:00raw32,150원32,200원32,100원32,150원2,841
cmtmgnd9404qv10f94pr7jkiustock-5m003550:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd8z04qu10f9x2b2mart1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:25:00raw120,500원120,800원120,300원120,600원1,733
cmtmgnd8r04qt10f9o5e3krxlstock-5m034730:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd8k04qs10f926ozjelh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:25:00raw561,000원562,000원560,000원561,000원498
cmtmgnd8404qr10f9ekofsavtstock-5m028260:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd7v04qq10f9om09fvop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:25:00raw366,000원366,500원366,000원366,000원2,264
cmtmgnd7d04qp10f99s6iopeustock-5m096770:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd7404qo10f99ujjwqjv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:25:00raw137,950원138,100원137,400원137,400원12,122
cmtmgnd6m04qn10f9m83hnlz0stock-5m012330:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd6e04qm10f9w7fy5c7n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:25:00raw421,000원422,000원420,500원421,000원2,033
cmtmgnd5x04ql10f9spi8otb5stock-5m373220:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd5p04qk10f943orwyda1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:25:00raw358,000원359,500원358,000원359,000원2,461
cmtmgnd5k04qj10f95umjm9e3stock-5m207940:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd5g04qi10f95al9t79m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:25:00raw1,436,000원1,437,000원1,436,000원1,436,000원329
cmtmgnd5a04qh10f9j0v43kxpstock-5m055550:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd5704qg10f91djy37y61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:25:00raw110,600원110,600원110,300원110,500원11,169
cmtmgnd5004qf10f9tpfspfsqstock-5m000270:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4x04qe10f9gfbxsruj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:25:00raw126,200원126,500원126,000원126,200원6,633
cmtmgnd4r04qd10f9jq1f74qfstock-5m005490:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4n04qc10f9cg1ppx1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:25:00raw335,500원336,500원335,500원336,500원1,777
cmtmgnd4904q910f96ch0g437stock-5m051910:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4604q810f943m5ok2c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:25:00raw280,500원280,500원279,500원280,500원1,119
cmtmgnd4104q710f9pqtw33x7stock-5m035720:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd3y04q610f9bbj3b17o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:25:00raw36,000원36,100원36,000원36,100원8,535
cmtmgnd3s04q510f9skl2u6y4stock-5m035420:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd3p04q410f9vgcizwhy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:25:00raw213,500원214,000원213,500원213,500원3,900
cmtmgnd3j04q310f95oknpvlvstock-5m066570:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd3f04q210f9peuex6q91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:25:00raw201,000원201,500원200,500원201,500원4,270
cmtmgnd3904q110f900rckjx3stock-5m005380:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd3504q010f98jt2vy221
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:25:00raw383,000원384,000원383,000원383,500원3,295
cmtmgnd2z04pz10f9auut84srstock-5m000660:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd2v04py10f9gcuzhgjb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:25:00raw1,658,000원1,664,000원1,658,000원1,662,000원34,900
cmtmgnd2o04px10f95yo02i2estock-5m005930:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd2j04pw10f9pxvubm3w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:25:00raw256,250원257,000원256,000원256,750원181,278
cmtmgh0ay04pt10f9wy0b8962stock-5m030200:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0av04ps10f9ctd8n8c91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:20:00raw53,800원53,900원53,800원53,900원498
cmtmgh04o04oj10f9yl5ydxfrstock-5m005930:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh04004oi10f9sufwwzzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:20:00raw256,000원256,500원256,000원256,250원73,092
cmtmgh04z04ol10f9lff21p6vstock-5m000660:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh04v04ok10f9s4r1euli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:20:00raw1,657,000원1,660,000원1,657,000원1,658,000원23,463
cmtmgh05804on10f964d91mtlstock-5m005380:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh05504om10f9e1vsqwmd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:20:00raw383,000원383,500원382,500원383,000원2,534
cmtmgh05i04op10f9qnvb4wr6stock-5m066570:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh05e04oo10f9ofmrufr61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:20:00raw200,500원201,500원200,500원201,000원3,334
cmtmgh05q04or10f9bmhbnm2rstock-5m035420:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh05n04oq10f9idh2dawz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:20:00raw214,000원214,000원213,500원214,000원3,632
cmtmgh05z04ot10f9zlro7xbpstock-5m035720:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh05w04os10f9ssnut6k31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:20:00raw36,050원36,050원36,000원36,050원4,388
cmtmgh06a04ov10f9mc7kewkcstock-5m006400:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh06604ou10f9nj3o5rub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:20:00raw548,000원548,000원547,000원548,000원1,180
cmtmgh06q04oz10f9or3ab2ajstock-5m051910:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh06n04oy10f9cg0f1mfb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:20:00raw280,000원280,500원279,500원280,000원914
cmtmgh09y04pl10f92efq5ssxstock-5m034730:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh09v04pk10f91ged4m571
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:20:00raw561,000원562,000원561,000원561,000원210
cmtmgh0a804pn10f92mssaj5pstock-5m003550:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0a404pm10f90hytwwmq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:20:00raw120,500원120,700원120,200원120,600원1,691
cmtmgh0ah04pp10f9va91t4mjstock-5m015760:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh0ae04po10f9rhqpdwjx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:20:00raw32,200원32,250원32,100원32,100원13,151
cmtmgh07404p110f9kl6f7pt3stock-5m068270:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:20cmtmgh07004p010f98pv8y0e51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:20:00raw187,800원187,900원187,500원187,700원2,232
cmtmgh07d04p310f9w5f8t3utstock-5m005490:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:202026-09-04 13:30:21cmtmgh07a04p210f97bavqq5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:20:00raw336,000원336,000원335,500원336,000원942
cmtmgh07n04p510f9ejdg13s6stock-5m000270:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh07j04p410f98c1y6o2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:20:00raw126,200원126,300원126,100원126,200원2,248
cmtmgh07x04p710f9flhzoplvstock-5m105560:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh07t04p610f9z9evuehf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:20:00raw172,300원172,300원172,000원172,200원10,155
cmtmgh08804p910f934i9n7ppstock-5m055550:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh08404p810f9wr0deevp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:20:00raw110,600원110,800원110,300원110,600원11,483
cmtmgh08j04pb10f9kp02uj3lstock-5m207940:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh08e04pa10f94hawz96f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:20:00raw1,438,000원1,438,000원1,436,000원1,437,000원627
59,279건 중 20,801–20,850← 이전417 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬