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
cmtmei7ld04b910f9bl4t8kqystock-5m207940:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:18cmtmei7l904b810f9ivikxvqa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:25:00raw1,443,000원1,444,000원1,442,000원1,442,000원358
cmtmei7ln04bb10f99sq7lw4astock-5m373220:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7lj04ba10f9vurvdppc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:25:00raw358,000원359,000원357,500원359,000원3,569
cmtmei7lx04bd10f983qpjyyzstock-5m012330:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7ls04bc10f98i79ryhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:25:00raw420,500원421,000원420,000원420,000원2,322
cmtmei7mf04bh10f9nexjkc7nstock-5m096770:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mb04bg10f9nk7zwjuj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:25:00raw138,100원138,200원137,900원138,100원6,950
cmtmei7nf04bp10f95tsrw4g8stock-5m015760:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7nc04bo10f9m9gxnlnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:25:00raw32,150원32,200원32,100원32,200원3,935
cmtmei7mo04bj10f9lo2fsrsmstock-5m028260:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mk04bi10f9rwggt2u61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:25:00raw362,500원363,000원362,000원362,500원1,976
cmtmei7mw04bl10f9svzz2s0bstock-5m034730:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7mt04bk10f9ldg8v9kp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:25:00raw557,000원558,000원556,000원557,000원250
cmtmei7n504bn10f9yhjwhl7estock-5m003550:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7n204bm10f9v84o54l11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:25:00raw120,200원120,200원119,900원119,900원819
cmtmei7iy04ar10f9wmm9dvzkstock-5m035720:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7iv04aq10f9ily88hyh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:20:00raw36,200원36,250원36,150원36,200원9,312
cmtmei7m604bf10f9jyjix3izstock-5m096770:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:35:182026-09-04 12:35:18cmtmei7m204be10f9vp89dlx11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:20:00raw138,300원138,500원137,700원138,100원10,806
cmtmebrwq04af10f9b8tib7hfstock-5m017670:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrwm04ae10f9hrrdfys21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:20:00raw92,000원92,300원91,900원92,200원11,926
cmtmebrwh04ad10f9f5zw5tq4stock-5m030200:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrwe04ac10f9jls2tqcp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:20:00raw54,000원54,000원53,900원54,000원459
cmtmebrw804ab10f981ycqjgistock-5m015760:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrw504aa10f9yc3o6do01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:20:00raw32,150원32,200원32,150원32,150원3,788
cmtmebrvy04a910f9syj464enstock-5m003550:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvu04a810f9bh4724541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:20:00raw120,200원120,300원120,100원120,300원1,237
cmtmebrvo04a710f90668jo4nstock-5m034730:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvk04a610f917bu3h3u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:20:00raw557,000원559,000원557,000원557,000원252
cmtmebrvf04a510f9ps3j64ajstock-5m028260:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrvb04a410f9mx8pvy0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:20:00raw362,500원363,000원362,500원362,500원446
cmtmebrv604a310f97t8mo7qbstock-5m012330:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrv204a210f94jbva9pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:20:00raw421,000원421,000원420,500원420,500원1,598
cmtmebruw04a110f9hfpi87zpstock-5m373220:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrus04a010f97zg3e3bc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:20:00raw358,000원358,500원357,500원358,500원2,737
cmtmebrun049z10f9jhcti1mistock-5m207940:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebruj049y10f9lbwdt62b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:20:00raw1,442,000원1,445,000원1,441,000원1,443,000원661
cmtmebrue049x10f925ss3iojstock-5m055550:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrua049w10f96ynud1tx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:20:00raw111,500원111,700원111,500원111,700원5,078
cmtmebru5049v10f9gly4fkn6stock-5m105560:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebru1049u10f9ikm1xc241
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:20:00raw173,700원173,900원173,400원173,700원10,318
cmtmebrtv049t10f9xj28k669stock-5m000270:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrts049s10f9knppazr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:20:00raw126,000원126,100원125,700원125,700원10,216
cmtmebrtm049r10f9e84nr4nostock-5m005490:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrti049q10f94gwiocyk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:20:00raw337,000원337,000원336,000원336,000원2,687
cmtmebrtc049p10f988q95x5hstock-5m068270:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrt8049o10f9qizxlnv21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:20:00raw187,900원188,100원187,100원188,000원2,910
cmtmebrt2049n10f9obcfjegbstock-5m051910:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrsy049m10f9439cvppl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:20:00raw279,000원279,000원277,500원278,500원2,914
cmtmebrst049l10f95of5dw9ustock-5m006400:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrsp049k10f9d2ukfphr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:20:00raw548,000원549,000원547,000원548,000원1,434
cmtmebrsk049j10f98pqfytgistock-5m035420:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrsh049i10f9wnsb9l5k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:20:00raw214,000원214,500원213,500원214,000원4,958
cmtmebrsb049h10f9xl9ozcpzstock-5m066570:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrs7049g10f93qpwppta1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:20:00raw201,000원201,500원201,000원201,000원717
cmtmebrs2049f10f97pklecsystock-5m005380:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrz049e10f9607xj50e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:20:00raw382,500원383,000원382,500원382,500원2,551
cmtmebrru049d10f9jf4oyefkstock-5m000660:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrq049c10f9p1jv8p151
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:20:00raw1,645,000원1,646,000원1,640,000원1,641,000원19,393
cmtmebrrj049b10f90x1nqf9ostock-5m005930:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrd049a10f9qnekdazx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:20:00raw255,500원255,500원254,500원254,750원169,912
cmtme5cz3048910f9v6mwaxkkstock-5m035720:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyz048810f9j51c67371
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:15:00raw36,200원36,200원36,150원36,200원5,243
cmtme5czd048b10f9s47tirh7stock-5m006400:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cz9048a10f9wmditnkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:15:00raw547,500원549,000원546,000원548,000원1,779
cmtme5czm048d10f9icsgfbukstock-5m051910:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5czi048c10f96gia0r6o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:15:00raw279,000원279,000원278,500원279,000원700
cmtme5d0o048h10f9z315g09estock-5m068270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d0j048g10f9wsxauc2l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:15:00raw187,700원188,100원187,600원187,800원2,048
cmtme5d0y048j10f9z380fgvgstock-5m005490:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d0u048i10f9u6f70ivv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:15:00raw336,500원337,000원336,500원337,000원679
cmtme5d17048l10f9vagdrrqrstock-5m000270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d13048k10f93rusxuxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:15:00raw126,000원126,150원125,900원126,000원4,763
cmtme5d1g048n10f98hyfawhystock-5m105560:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1c048m10f9ifmkm7361
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:15:00raw173,600원173,800원173,500원173,700원8,642
cmtme5d1p048p10f9bik0wsw1stock-5m055550:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1l048o10f990n1912o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:15:00raw111,400원111,700원111,300원111,500원8,488
cmtme5d1z048r10f9jjx54nytstock-5m207940:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d1v048q10f9byc2j1v21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:15:00raw1,438,000원1,443,000원1,438,000원1,442,000원479
cmtme5cyu048710f9qam3r97ustock-5m035420:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyr048610f9gzlg6alq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:15:00raw214,000원214,000원213,500원213,500원3,404
cmtme5cyl048510f98fazpjtfstock-5m066570:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cyi048410f9cm9q0cve1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:15:00raw201,500원202,000원201,000원201,000원2,151
cmtme5cyd048310f9q4vgtts8stock-5m005380:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cy9048210f9roykrugu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:15:00raw383,000원383,000원382,500원382,500원1,574
cmtme5cy3048110f9fsjn18m9stock-5m000660:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cy0048010f9kifnzz5d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:15:00raw1,642,000원1,646,000원1,642,000원1,645,000원25,421
cmtme5d4k049910f93ptkznmfstock-5m017670:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d4g049810f9f8tb306m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:15:00raw92,300원92,300원91,900원92,000원8,720
cmtme5d4b049710f9imfk5pn0stock-5m030200:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d47049610f9in3h5do31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:15:00raw53,900원54,000원53,800원54,000원427
cmtme5d41049510f9gx6qg41nstock-5m015760:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d3w049410f9f5gq9nfr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:15:00raw32,200원32,250원32,100원32,150원3,200
cmtme5d3n049310f9zqe8u3obstock-5m003550:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d3i049210f97tp03otz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:15:00raw120,100원120,300원120,100원120,200원1,137
cmtme5d3b049110f9qkvqqpi2stock-5m034730:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d38049010f9g3uc4ni71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:15:00raw556,000원558,000원556,000원557,000원495
cmtme5d31048z10f9vz1g9f0nstock-5m028260:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2w048y10f91d1soaug1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:15:00raw363,000원364,000원362,500원362,500원3,830
59,279건 중 21,101–21,150← 이전423 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬