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
cmtmdm1tp044310f9ms7e2uhbstock-5m005930:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1tk044210f94qtwoed81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:00:00raw254,750원255,000원254,500원254,750원57,966
cmtmdm204045f10f97vcsr703stock-5m017670:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm200045e10f9newkuq1r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:00:00raw92,800원92,800원92,500원92,500원3,724
cmtmdm1zv045d10f9b2mfr6rpstock-5m030200:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zs045c10f96pcfip1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:00:00raw54,000원54,000원53,800원54,000원1,535
cmtmdm1zf045910f9cze1stzjstock-5m015760:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zc045810f90isna3091
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:00:00raw32,250원32,250원32,150원32,200원4,734
cmtmdm1z6045710f9ovicdzy8stock-5m003550:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1z2045610f96jbc9xng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:00:00raw120,600원120,600원120,200원120,400원845
cmtmdm1yw045510f98yvz7zijstock-5m034730:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ys045410f9jqazulc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:00:00raw556,000원558,000원556,000원557,000원524
cmtmdm1yn045310f9o3w0t3f8stock-5m028260:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1yj045210f9nrp705rh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:00:00raw363,500원364,000원363,000원363,750원1,149
cmtmdm1yd045110f9vhucmsgcstock-5m096770:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ya045010f9bpi527xn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:00:00raw138,750원138,800원138,500원138,700원6,751
cmtmdm1y4044z10f9gd6tj9pgstock-5m012330:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1y0044y10f9k7pf4o7v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:00:00raw421,500원422,000원421,000원421,500원2,315
cmtmdm1xv044x10f99ylbedrxstock-5m373220:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1xr044w10f9n1kpy3li1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:00:00raw360,000원360,000원359,000원359,500원2,473
cmtmdm1xl044v10f93lf5kz3istock-5m207940:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1xh044u10f9xdxxutfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:00:00raw1,441,000원1,442,000원1,440,000원1,441,000원315
cmtmdm1xb044t10f9aakpefwestock-5m055550:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1x8044s10f9t6s8f7bb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:00:00raw111,400원111,400원111,200원111,300원6,197
cmtmdm1x2044r10f9rnmi93hnstock-5m105560:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wy044q10f9mkzoyqr71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:00:00raw173,100원173,500원173,000원173,300원8,351
cmtmdm1wt044p10f9boq0s6z5stock-5m000270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wq044o10f91ql2cgjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:00:00raw126,500원126,500원126,200원126,300원2,966
cmtmdm1wc044l10f9zadh3jh0stock-5m005490:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1w8044k10f9kflylptc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:00:00raw338,000원338,000원337,000원337,500원3,526
cmtmdm1w3044j10f999nowayustock-5m068270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vz044i10f9u9puntt81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:00:00raw188,200원188,200원187,800원188,200원1,424
cmtmdm1vu044h10f94lvthpokstock-5m051910:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vr044g10f9k4om4tku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:00:00raw280,000원280,500원279,500원279,500원745
cmtmdm1vm044f10f9984x0x4vstock-5m006400:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1vi044e10f9hfwmx3kt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:00:00raw549,000원550,000원547,000원549,000원2,176
cmtmdm1vc044d10f9tkzf5mqostock-5m035720:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1v9044c10f97ibgszgj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:00:00raw36,250원36,250원36,200원36,200원10,224
cmtmdm1v3044b10f9oxt2fohvstock-5m035420:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1uz044a10f98qr3kyid1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:00:00raw214,500원214,500원213,500원214,000원6,976
cmtmdm1us044910f9468dhmdsstock-5m066570:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1up044810f95j5yyhod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:00:00raw201,500원202,000원201,500원201,500원905
cmtmdm1ui044710f92vyc2m25stock-5m005380:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1ud044610f9gptd0v0l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:00:00raw383,500원384,000원383,000원383,250원1,802
cmtmdm1u5044510f9kiucqbkustock-5m000660:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1tz044410f9lytp5rrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:00:00raw1,639,000원1,644,000원1,639,000원1,642,000원35,815
cmtmdm1zn045b10f90v1a34i2stock-5m030200:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1zk045a10f935qbdmnp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:55:00raw54,000원54,000원53,900원54,000원897
cmtmdfmw6044110f97nrfygz8stock-5m017670:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmw2044010f9jij8iij21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:55:00raw92,900원93,000원92,700원92,700원5,621
cmtmdfmvw043z10f9fg5h1520stock-5m015760:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmvs043y10f9azjipd301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:55:00raw32,250원32,300원32,200원32,200원7,661
cmtmdfmvm043x10f90n0fb587stock-5m003550:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmvi043w10f9ofawww7s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:55:00raw120,900원120,900원120,300원120,600원872
cmtmdfmvc043v10f9ty9z6escstock-5m034730:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmv8043u10f94pr6ht8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:55:00raw557,000원558,000원556,000원556,000원188
cmtmdfmv2043t10f9admpgwwlstock-5m028260:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmuz043s10f9gvea73ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:55:00raw364,000원364,500원362,500원363,000원1,979
cmtmdfmut043r10f9hr7i4018stock-5m096770:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmup043q10f9kp5tvcb81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:55:00raw138,900원138,900원138,700원138,800원6,100
cmtmdfmuk043p10f9q5x7vmvestock-5m012330:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmuf043o10f91ffdjuvz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:55:00raw422,500원423,000원421,000원421,000원1,529
cmtmdfmua043n10f9lhjr33n3stock-5m373220:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmu6043m10f9sslp6mts1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:55:00raw360,500원360,500원359,500원360,000원1,617
cmtmdfmtz043l10f95jlvv1wqstock-5m207940:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmtu043k10f9u16jhllq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:55:00raw1,445,000원1,446,000원1,441,000원1,441,000원465
cmtmdfmtm043j10f9og3pvdxgstock-5m055550:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmti043i10f9ll4sdrft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:55:00raw111,700원111,900원111,300원111,300원7,352
cmtmdfmta043h10f9vh54515zstock-5m105560:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmt5043g10f9wzrungjd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:55:00raw173,900원174,000원173,100원173,200원6,520
cmtmdfmsx043f10f9gc5laeh1stock-5m005490:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmst043e10f99bi6zojo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:55:00raw338,500원338,500원337,500원337,500원642
cmtmdfmsl043d10f9ktajv4fostock-5m068270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmsg043c10f9y4q9zvzo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:55:00raw188,200원188,400원187,800원188,100원2,363
cmtmdfms9043b10f9q2n5tosrstock-5m051910:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfms4043a10f9wd3zpsyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:55:00raw280,000원280,500원279,500원279,500원832
cmtmdfmrw043910f98kqb699lstock-5m006400:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmrt043810f95cgnjc7z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:55:00raw551,000원551,000원549,000원550,000원1,447
cmtmdfmrl043710f9ba3l89uystock-5m035720:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmrg043610f9lv6447nv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:55:00raw36,250원36,300원36,100원36,200원16,232
cmtmdfmr9043510f9v7l8fy54stock-5m035420:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmr4043410f9lok2mrul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:55:00raw215,000원215,000원214,000원214,250원5,552
cmtmdfmqx043310f9uzmmud8estock-5m066570:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmqt043210f9e76043hx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:55:00raw202,000원202,500원201,500원201,500원1,926
cmtmdfmqm043110f9xwmixvw9stock-5m005380:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmqh043010f9nimi8iw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:55:00raw383,500원384,500원383,500원383,500원3,641
cmtmdfmq9042z10f96ljjzyvgstock-5m000660:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmq3042y10f92n9pfo591
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:55:00raw1,639,000원1,640,000원1,636,000원1,639,000원23,132
cmtmdfmpl042x10f9tl7hfcm4stock-5m005930:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmpe042w10f9ess6zxgh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:55:00raw254,500원255,000원254,000원254,500원118,344
cmtmdm1wm044n10f98kyhwpxcstock-5m000270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wi044m10f91nvd0e7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:55:00raw126,600원126,700원126,300원126,400원3,232
cmtmd996a041r10f93q7lplrjstock-5m035420:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9966041q10f9iecy6c941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:50:00raw215,000원215,000원214,500원215,000원6,517
cmtmd997g041z10f9rxlz0axpstock-5m051910:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997b041y10f9k3ubfz1r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:50:00raw280,000원280,500원279,500원280,000원757
cmtmd997r042110f9p8i9m6nxstock-5m068270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997n042010f9etfye46g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:50:00raw188,000원188,300원187,700원188,300원2,225
cmtmd9982042310f9istdhkhpstock-5m005490:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd997y042210f91nv52hz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:50:00raw337,750원338,500원337,500원338,500원1,463
59,279건 중 21,201–21,250← 이전425 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬