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
cmtme5d2q048x10f96lw9xduestock-5m096770:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2m048w10f9vo9qu9121
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:15:00raw138,600원138,600원138,200원138,300원8,290
cmtme5d2h048v10f9e9zksdxdstock-5m012330:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d2d048u10f92hm2u6l51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:15:00raw420,000원421,000원420,000원420,500원1,590
cmtme5d27048t10f9csf8fupistock-5m373220:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d24048s10f972518myl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:15:00raw358,500원358,500원358,000원358,000원1,127
cmtme5cxt047z10f92widioghstock-5m005930:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cxa047y10f94a1w34ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:15:00raw254,500원255,500원254,500원255,250원174,933
cmtmdyxat047d10f9pcodnhg0stock-5m207940:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxaq047c10f9d76ksyp61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:10:00raw1,440,000원1,440,000원1,438,000원1,438,000원263
cmtmdyxak047b10f9trsoz0mrstock-5m055550:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxah047a10f9uothobdo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:10:00raw111,300원111,400원111,300원111,300원5,279
cmtmdyxaa047910f93w9tw9fgstock-5m105560:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxa7047810f9nybmfw1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:10:00raw173,200원173,700원173,200원173,500원9,664
cmtme5d08048f10f94s7rb945stock-5m068270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5czz048e10f9pd9fv66y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:10:00raw187,800원187,800원187,500원187,700원1,762
cmtmdyxa1047710f9efst98u3stock-5m000270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9x047610f9oj77viyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:10:00raw125,900원126,000원125,700원125,900원5,562
cmtmdyx9r047510f9xhda7oyvstock-5m005490:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9n047410f9b81bsa1r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:10:00raw336,500원336,500원336,000원336,500원3,770
cmtmdyx9i047310f9fb7oz6cwstock-5m051910:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9e047210f9dlzhar5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:10:00raw278,500원279,000원278,000원278,500원1,186
cmtmdyx99047110f9y4nayg98stock-5m006400:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx95047010f9ubk7rkw51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:10:00raw547,000원548,000원546,500원548,000원1,076
cmtmdyx8z046z10f9e7w9i6r9stock-5m035720:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8w046y10f9enzyevd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:10:00raw36,150원36,200원36,150원36,150원4,286
cmtmdyx8p046x10f9c2wxn4e9stock-5m035420:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8l046w10f9kov7epjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:10:00raw214,000원214,500원213,500원214,000원4,015
cmtmdyx7h046p10f91vm1iryistock-5m005930:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7d046o10f9vdu4jvjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:10:00raw255,000원255,000원254,500원254,500원51,512
cmtmdyxdb047x10f9ycd4prgrstock-5m017670:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxd7047w10f9tvzdvb341
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:10:00raw92,400원92,500원92,100원92,200원6,750
cmtmdyxd2047v10f9l0jh4yqastock-5m030200:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxcz047u10f9h37wi7hv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:10:00raw54,000원54,000원53,800원53,900원821
cmtmdyxcu047t10f99ry7wm01stock-5m015760:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxcq047s10f96sajqdo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:10:00raw32,200원32,200원32,100원32,100원6,323
cmtmdyxcl047r10f9jg59sp4bstock-5m003550:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxch047q10f9q2lox4rh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:10:00raw120,200원120,300원120,100원120,100원557
cmtmdyxcc047p10f977ccrio9stock-5m034730:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxc8047o10f9v5qcf3v01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:10:00raw557,000원557,000원556,000원556,000원119
cmtmdyxc3047n10f9x4iz9jvtstock-5m028260:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxby047m10f9j3dqw9w21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:10:00raw363,500원363,500원363,000원363,000원454
cmtmdyx82046t10f9yh1ib65kstock-5m005380:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7y046s10f9ys6vwit11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:10:00raw382,500원383,000원382,500원382,500원1,681
cmtmdyxbt047l10f9y9678j6ystock-5m096770:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxbp047k10f971aq8v2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:10:00raw138,600원138,700원138,200원138,600원11,924
cmtmdyx7s046r10f910wj05v9stock-5m000660:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7o046q10f9okzzqrej1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:10:00raw1,643,000원1,645,000원1,642,000원1,642,000원20,208
cmtmdyxbc047h10f9m0tkc22cstock-5m012330:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxb8047g10f9qeusx38m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:10:00raw420,500원420,500원420,000원420,500원832
cmtmdyxb3047f10f9xd1q2ifostock-5m373220:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxaz047e10f98wyc1ga51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:10:00raw358,500원358,500원358,000원358,000원2,079
cmtmdyx8d046v10f9pc3kcczqstock-5m066570:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx8a046u10f9hy71sx231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:10:00raw201,500원202,000원201,500원201,500원881
cmtmdshem045t10f9ao7nkuuastock-5m006400:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshei045s10f95ngspttn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:05:00raw549,000원549,000원546,000원547,000원2,833
cmtmdshih046n10f9n5opmkyzstock-5m017670:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshid046m10f9ffs8kc6t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:05:00raw92,500원92,600원92,400원92,400원4,435
cmtmdshi8046l10f9nqlsvlrostock-5m030200:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshi5046k10f9yqk9gxpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:05:00raw54,000원54,000원53,900원54,000원479
cmtmdshi0046j10f9ojwhsra0stock-5m015760:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhw046i10f97o9vl4311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:05:00raw32,200원32,250원32,150원32,200원8,211
cmtmdshhq046h10f9psyxpom8stock-5m003550:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhm046g10f9ucjk3ovu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:05:00raw120,400원120,500원119,700원120,200원899
cmtmdshhg046f10f9ttfxebqbstock-5m034730:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshhd046e10f9hxai4qcf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:05:00raw557,000원558,000원556,000원556,000원167
cmtmdshh7046d10f9e42qor61stock-5m028260:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshh3046c10f9spqmabpg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:05:00raw363,500원363,750원363,000원363,500원1,052
cmtmdshgx046b10f9hrub79dzstock-5m012330:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgu046a10f9oywqel8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:05:00raw421,000원421,500원420,000원420,000원1,813
cmtmdshgo046910f9424vy0yostock-5m373220:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgk046810f9jl3kwbj11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:05:00raw359,500원360,000원358,000원358,500원3,291
cmtmdshgf046710f9mqwsffsostock-5m207940:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshgb046610f9pjizja211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:05:00raw1,441,000원1,442,000원1,438,000원1,439,000원710
cmtmdshg6046510f94hbnrwzbstock-5m055550:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshg2046410f9t2oxb4uc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:05:00raw111,300원111,400원111,300원111,300원4,161
cmtmdyxbl047j10f9u7znxb1sstock-5m096770:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyxbh047i10f9r45vmksx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:05:00raw138,700원138,700원138,500원138,600원6,627
cmtmdshd0045h10f95e2sax9rstock-5m005930:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshcp045g10f96xh5pm5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:05:00raw254,750원255,000원254,500원254,500원41,043
cmtmdshdb045j10f9hrtq3i48stock-5m000660:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshd7045i10f9fb0792ow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:05:00raw1,641,000원1,644,000원1,641,000원1,643,000원21,596
cmtmdshdk045l10f9z9z0qdhqstock-5m005380:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdg045k10f958n485rt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:05:00raw383,500원383,500원382,500원383,000원2,267
cmtmdshdt045n10f98xiu2a62stock-5m066570:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdq045m10f9q4xjicuw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:05:00raw201,500원202,000원201,500원201,500원1,485
cmtmdshe2045p10f9ddflt3orstock-5m035420:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshdy045o10f9xiiih3i41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:05:00raw214,000원214,500원213,500원213,500원2,934
cmtmdshec045r10f9ditfmfozstock-5m035720:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshe8045q10f9k3wtinpq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:05:00raw36,225원36,250원36,150원36,150원5,646
cmtmdshfx046310f9gxwjc8aistock-5m105560:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshft046210f952m02qyl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:05:00raw173,400원173,400원173,100원173,300원4,759
cmtmdshev045v10f9zse8w97estock-5m051910:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdsher045u10f9w5lbntfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:05:00raw280,000원280,000원278,000원278,500원2,669
cmtmdshf5045x10f9c3moxo4dstock-5m068270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshf1045w10f9ttlf7usp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:05:00raw188,100원188,200원187,700원187,800원1,058
cmtmdshfe045z10f9e1qtucxfstock-5m005490:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfa045y10f9gi2xjxj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:05:00raw337,500원337,500원336,000원336,250원2,973
cmtmdshfn046110f9crn6byexstock-5m000270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfj046010f9foj467fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:05:00raw126,200원126,300원125,700원125,900원8,091
59,279건 중 21,151–21,200← 이전424 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬