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
cmtmfeenv04hv10f99np305r6stock-5m028260:20260904:12452026-09-04 12:45:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeenr04hu10f98g08aep81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:45:00raw361,500원362,500원361,500원362,500원930
cmtmf7xwd04gl10f9ocqsp6o0stock-5m096770:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xw904gk10f99xq2y9z01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:45:00raw137,600원137,900원137,300원137,800원6,029
cmtmf7xw304gj10f95dcd7uf5stock-5m012330:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xvz04gi10f950ww2h361
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:45:00raw419,500원420,000원419,500원420,000원1,295
cmtmf7xrr04fn10f9k2eazbrmstock-5m005930:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xrg04fm10f9k2dx44zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:45:00raw254,750원255,000원254,750원254,750원32,215
cmtmf7xvt04gh10f9vu330rtbstock-5m373220:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xvp04gg10f97qlrzyp91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:45:00raw359,000원360,000원358,000원360,000원2,275
cmtmf7xvj04gf10f919wmtvuzstock-5m207940:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xvf04ge10f93ghsluoo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:45:00raw1,440,000원1,443,000원1,440,000원1,442,000원365
cmtmf7xva04gd10f96656uh1ystock-5m055550:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xv604gc10f9pvwvjni11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:45:00raw111,000원111,000원110,700원110,900원10,651
cmtmf7xv004gb10f97xih8yklstock-5m105560:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xux04ga10f9klpdownx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:45:00raw172,500원172,900원172,300원172,900원12,048
cmtmf7xuj04g710f9caho8wckstock-5m000270:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xuf04g610f91cgltj5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:45:00raw125,900원126,000원125,800원125,900원2,924
cmtmf7xu904g510f9n3fc3oyystock-5m005490:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xu604g410f9wmhewism1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:45:00raw335,000원335,500원334,500원335,500원3,599
cmtmf7xu004g310f9sad5zp9pstock-5m068270:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xtv04g210f9g3cy6iyd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:45:00raw187,800원188,000원187,400원188,000원1,945
cmtmf7xtq04g110f9rt1rmizxstock-5m051910:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xtl04g010f9re08ppc81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:45:00raw279,000원279,000원278,500원278,500원2,839
cmtmf7xte04fz10f9ysmwz5i8stock-5m006400:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xta04fy10f9ah1837jz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:45:00raw548,000원548,000원547,000원547,000원1,222
cmtmf7xt304fx10f91o32e9u1stock-5m035720:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xsz04fw10f9sxk37m6o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:45:00raw36,150원36,200원36,150원36,200원3,743
cmtmf7xst04fv10f9mojjxdh9stock-5m035420:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xsq04fu10f95mlcysnp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:45:00raw213,500원214,500원213,500원214,000원3,276
cmtmf7xsk04ft10f9q7hz68hcstock-5m066570:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xsg04fs10f9labkzz8y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:45:00raw201,000원201,500원201,000원201,000원3,238
cmtmf1i2504fd10f91t5gggaystock-5m034730:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2204fc10f9qj4t4bdi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:40:00raw556,000원557,000원556,000원556,000원252
cmtmf1hx304eb10f9u0jy7k8dstock-5m005930:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hwy04ea10f9s3x6a1ox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:40:00raw255,000원255,500원254,500원254,750원195,941
cmtmf1hxf04ed10f9f8v52dv6stock-5m000660:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxb04ec10f9s8p41ket1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:40:00raw1,644,000원1,646,000원1,643,000원1,644,000원18,651
cmtmf1hxp04ef10f9cdymnnuistock-5m005380:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxl04ee10f9khbzqu901
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:40:00raw383,000원383,000원382,000원382,500원2,710
cmtmf1hxy04eh10f9lihr1szrstock-5m066570:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hxv04eg10f93hw0qz211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:40:00raw201,000원201,500원201,000원201,000원3,506
cmtmf1hy704ej10f9gxf61dtystock-5m035420:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hy304ei10f9r27tnezh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:40:00raw214,000원214,500원213,500원214,000원4,622
cmtmf1hyo04en10f91n6jzd1istock-5m035720:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyl04em10f9yg1dbeo21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:40:00raw36,150원36,200원36,150원36,150원4,735
cmtmf1hyy04ep10f9mrl0zp2gstock-5m006400:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyv04eo10f95nckljsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:40:00raw548,000원548,000원547,000원547,500원920
cmtmf1hz804er10f9pjkdej82stock-5m051910:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hz404eq10f9rfayrsoz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:40:00raw279,000원279,000원278,500원279,000원783
cmtmf1hzh04et10f9skmdc1gdstock-5m068270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzd04es10f9xmr26oiu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:40:00raw187,800원187,900원187,400원187,800원1,886
cmtmf1hzr04ev10f9ur4vbvslstock-5m005490:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzn04eu10f9hkxd0qj91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:40:00raw336,000원336,000원335,000원335,000원3,937
cmtmf1i0104ex10f9k9dcqh2rstock-5m000270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzx04ew10f98lpoynip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:40:00raw125,800원126,000원125,700원125,800원6,409
cmtmf1i0a04ez10f9gf6n9wppstock-5m055550:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1i0604ey10f9m53b1lzg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:40:00raw111,100원111,200원110,900원110,900원12,496
cmtmf1i0k04f110f93xizcqcnstock-5m207940:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1i0g04f010f97wxd5wrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:40:00raw1,442,000원1,443,000원1,440,000원1,440,000원433
cmtmf1i0t04f310f9m9w3styrstock-5m373220:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1i0q04f210f9vtcuf1cg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:40:00raw359,500원359,500원358,500원359,000원2,050
cmtmf1i1204f510f9q0dxui5bstock-5m012330:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1i0y04f410f9k8bqpqgc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:40:00raw420,000원420,000원419,500원419,500원871
cmtmf1i1c04f710f95unr4go6stock-5m096770:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:18cmtmf1i1804f610f9ciyw35vj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:40:00raw137,700원137,900원137,400원137,400원7,408
cmtmf1i1w04fb10f9os8l9wvystock-5m028260:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1s04fa10f9k3nhjnbx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:40:00raw362,500원363,000원361,500원362,000원1,399
cmtmf1i2f04ff10f9jkgk9uudstock-5m003550:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2b04fe10f916i8orwp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:40:00raw119,800원120,000원119,700원119,700원1,402
cmtmf1i2q04fh10f913rge446stock-5m015760:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2m04fg10f9tm95xfu41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:40:00raw32,150원32,150원32,100원32,100원5,156
cmtmf1i3004fj10f91cfu5h2astock-5m030200:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i2w04fi10f95r9qsmtz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:40:00raw54,000원54,000원53,900원53,950원910
cmtmf1i3a04fl10f9rl59jtkistock-5m017670:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i3604fk10f9eddz2noh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:40:00raw91,900원92,000원91,600원91,700원8,504
cmtmf7xus04g910f9ea7sb5qhstock-5m105560:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xuo04g810f9dtltog3h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:40:00raw173,000원173,100원172,500원172,500원18,170
cmtmev25w04d310f9l565ijhqstock-5m005930:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev25p04d210f9hcxk9smx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:35:00raw254,500원255,000원254,500원254,750원88,353
cmtmev2bt04e910f9tjhj395sstock-5m017670:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2bp04e810f9ckk5oq4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:35:00raw91,800원92,100원91,600원91,900원9,689
cmtmev2bj04e710f989o03bn8stock-5m030200:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2bg04e610f9oekppbor1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:35:00raw54,000원54,000원53,800원54,000원3,706
cmtmf1hyg04el10f9de38wus8stock-5m035720:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hyc04ek10f9lx1mt1do1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:35:00raw36,200원36,200원36,100원36,150원4,805
cmtmev2ba04e510f9s26z52mwstock-5m015760:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2b704e410f9vv0pbg5n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:35:00raw32,200원32,200원32,100원32,100원4,475
cmtmev2b104e310f9wdwayuqtstock-5m003550:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ax04e210f9rhk4guto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:35:00raw120,000원120,100원119,700원119,800원3,096
cmtmev2ar04e110f9bxjglnuystock-5m034730:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2ao04e010f9ki4cvwur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:35:00raw556,000원557,000원556,000원556,000원278
cmtmev2aj04dz10f9gek35nwsstock-5m096770:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2af04dy10f9m8zxpgrq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:35:00raw138,000원138,000원137,300원137,700원9,523
cmtmev2aa04dx10f9lneckvc8stock-5m012330:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev2a604dw10f9cz4ohtn01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:35:00raw420,000원420,500원419,500원420,000원2,599
cmtmev2a104dv10f91t7ewrzestock-5m373220:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29x04du10f9ust1yvyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:35:00raw358,500원359,500원358,000원359,500원2,112
cmtmev29r04dt10f93lq7uryqstock-5m207940:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29n04ds10f9hlqy0w6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:35:00raw1,442,000원1,445,000원1,442,000원1,442,000원260
59,279건 중 21,001–21,050← 이전421 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬