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
cmtmev29i04dr10f9r9a05pi7stock-5m055550:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29e04dq10f9z3urzjmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:35:00raw111,200원111,200원111,100원111,200원4,478
cmtmev29904dp10f96z1feme6stock-5m105560:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev29504do10f9xbw2sde41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:35:00raw172,700원173,100원172,700원173,100원9,780
cmtmev29004dn10f9bte6480ystock-5m000270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28w04dm10f93tjk3b241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:35:00raw125,900원125,900원125,800원125,800원3,896
cmtmev28i04dj10f942l6d8b6stock-5m005490:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28e04di10f9w6p9lz6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:35:00raw336,000원336,000원335,500원335,500원885
cmtmf1i1n04f910f9dindzw7kstock-5m028260:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:50:182026-09-04 12:50:18cmtmf1i1j04f810f9klswg0aj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:35:00raw361,750원362,500원361,000원362,000원1,347
cmtmev28904dh10f9ty9gup3sstock-5m068270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28504dg10f92e6fp27g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:35:00raw187,900원188,000원187,700원187,800원1,150
cmtmev27z04df10f9dxc7wla4stock-5m051910:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27v04de10f952f4n2a21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:35:00raw278,500원279,000원278,000원279,000원1,170
cmtmev27p04dd10f9j0h5299gstock-5m006400:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27l04dc10f93jpl8epv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:35:00raw548,000원548,000원547,000원547,500원991
cmtmev27f04db10f92z48rcsbstock-5m035420:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27b04da10f9240m74331
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:35:00raw214,000원214,500원213,500원214,000원5,168
cmtmev27304d910f95eki4h0fstock-5m066570:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev27004d810f9xrabnerr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:35:00raw201,500원201,500원201,000원201,500원799
cmtmev26u04d710f92ypkkou1stock-5m005380:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev26q04d610f9k19hgo4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:35:00raw382,500원383,000원382,000원382,500원1,995
cmtmev26k04d510f9xm4gogfestock-5m000660:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev26f04d410f9m0dwcv9l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:35:00raw1,639,500원1,646,000원1,638,000원1,645,000원23,205
cmtmeon9y04c310f9y3bezkxrstock-5m035420:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9u04c210f9m5iw2m671
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:30:00raw214,500원214,500원214,000원214,500원3,739
cmtmeonef04d110f9y1zt0216stock-5m017670:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonea04d010f9ibot9mpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:30:00raw91,900원92,000원91,700원91,700원10,466
cmtmeone504cz10f97jmh9dffstock-5m030200:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeone204cy10f92ipnvopo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:30:00raw54,000원54,000원53,900원54,000원331
cmtmeondw04cx10f9ei98yrjgstock-5m015760:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonds04cw10f906l1ex6m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:30:00raw32,200원32,250원32,150원32,150원2,778
cmtmeondm04cv10f90fx1kc77stock-5m003550:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeondj04cu10f97g7b3mkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:30:00raw119,900원120,400원119,900원120,000원2,811
cmtmeondd04ct10f9lopk101jstock-5m034730:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond904cs10f91xpz6xx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:30:00raw557,000원558,000원556,000원556,000원336
cmtmeond404cr10f9o4u8y53ustock-5m028260:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeond004cq10f91ehvdahy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:30:00raw362,500원362,500원361,500원361,500원1,616
cmtmeoncv04cp10f9t2pcyymrstock-5m096770:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeoncr04co10f9b96tced61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:30:00raw138,100원138,100원137,600원138,000원8,124
cmtmeoncl04cn10f9f7awzzhpstock-5m012330:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonch04cm10f9bban8p9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:30:00raw420,250원420,500원420,000원420,000원1,962
cmtmeoncc04cl10f9db1v6aoostock-5m373220:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonc704ck10f92cvld2pl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:30:00raw359,000원359,000원358,500원358,500원1,155
cmtmeonc104cj10f9ffxzg3k8stock-5m207940:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbx04ci10f9w7608nz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:30:00raw1,442,000원1,445,000원1,442,000원1,443,000원415
cmtmeonbr04ch10f9ijoau0eystock-5m055550:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbn04cg10f9qtgyls8w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:30:00raw111,500원111,600원111,100원111,100원12,631
cmtmeonbg04cf10f9ioguof7xstock-5m105560:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonbd04ce10f9rej2ixao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:30:00raw173,700원173,700원172,600원172,800원12,414
cmtmeonb704cd10f913j5fm21stock-5m005490:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonb304cc10f9k28trrip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:30:00raw336,000원336,000원335,500원336,000원513
cmtmeonax04cb10f9gnojpgexstock-5m068270:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonat04ca10f9r4qj95h01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:30:00raw187,900원188,200원187,800원188,000원1,910
cmtmeonao04c910f9ti72m67xstock-5m051910:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonal04c810f92xbb0v841
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:30:00raw278,500원278,500원278,000원278,500원1,287
cmtmeonag04c710f9zmg5zibestock-5m006400:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeonac04c610f94dkvaumy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:30:00raw548,000원549,000원546,000원547,500원1,508
cmtmeona704c510f90jfs2zthstock-5m035720:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeona304c410f9bbwwrck41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:30:00raw36,250원36,250원36,150원36,150원10,666
cmtmeon9o04c110f9gavvx8r3stock-5m066570:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9l04c010f9plh6q1uq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:30:00raw201,000원201,500원201,000원201,000원2,371
cmtmeon9f04bz10f9g0kvn0rqstock-5m005380:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9b04by10f9y3bs4ymw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:30:00raw382,000원383,000원382,000원382,500원4,680
cmtmeon9504bx10f9pp26lm11stock-5m000660:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon9104bw10f935rmr0zb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:30:00raw1,641,000원1,643,000원1,638,000원1,639,500원13,289
cmtmeon8u04bv10f9c30g01fnstock-5m005930:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon8k04bu10f9dw559pwg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:30:00raw254,750원255,000원254,500원254,500원38,081
cmtmev28r04dl10f9ule909pnstock-5m000270:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28o04dk10f92wqlcazl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:30:00raw125,900원125,900원125,800원125,800원2,007
cmtmei7o004bt10f9ge5wpha9stock-5m017670:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7nw04bs10f95v96affi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:25:00raw92,200원92,200원91,900원91,900원9,162
cmtmei7i204al10f9jdf5swh5stock-5m005380:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7hv04ak10f9p93xtaal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:25:00raw382,500원382,500원382,000원382,000원1,691
cmtmei7if04an10f9j7b54tjlstock-5m066570:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7i904am10f9xj12bagm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:25:00raw201,500원201,500원201,000원201,500원920
cmtmei7io04ap10f9daofs10dstock-5m035420:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7il04ao10f98ildg8cj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:25:00raw214,000원214,500원213,500원214,500원4,196
cmtmei7j804at10f9x73bcl8cstock-5m035720:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7j404as10f9vfr1m0yr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:25:00raw36,225원36,250원36,200원36,200원6,705
cmtmei7he04ah10f98fvofgjrstock-5m005930:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ha04ag10f9lqhzt9e01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:25:00raw255,000원255,000원254,500원254,750원36,193
cmtmei7ji04av10f98z6uyr47stock-5m006400:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7jf04au10f945bfi3c91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:25:00raw547,000원548,000원546,500원548,000원1,878
cmtmei7jt04ax10f95ck5xmsdstock-5m051910:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7jp04aw10f9s4t7jtdj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:25:00raw278,500원278,500원278,000원278,500원719
cmtmei7nq04br10f9hsw3smzrstock-5m030200:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7nn04bq10f91eykayum1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:25:00raw54,000원54,000원53,900원54,000원505
cmtmei7k304az10f9eno51djmstock-5m068270:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7jz04ay10f9kicoqbdk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:25:00raw188,000원188,000원187,100원187,900원1,456
cmtmei7hp04aj10f93009tlwystock-5m000660:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7hk04ai10f9olshwo6n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:25:00raw1,641,000원1,643,000원1,639,000원1,641,000원14,774
cmtmei7kc04b110f9mic40a8jstock-5m005490:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7k804b010f9bpt4an1a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:25:00raw336,000원336,500원335,500원336,000원1,758
cmtmei7km04b310f9a9wjibicstock-5m000270:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ki04b210f9uax3zpto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:25:00raw125,800원125,900원125,700원125,800원3,032
cmtmei7ku04b510f9mi8cb9smstock-5m105560:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7kq04b410f98sb764js1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:25:00raw173,700원173,900원173,200원173,700원11,346
cmtmei7l304b710f9nw2yl71ystock-5m055550:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7kz04b610f9e3ofd1911
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:25:00raw111,700원111,700원111,300원111,600원13,732
59,279건 중 21,051–21,100← 이전422 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬