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
cmtmbgw2t03ox10f9ufn8eolqstock-5m035720:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw2q03ow10f9u2g3hbun1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:55:00raw36,000원36,050원35,950원35,950원6,768
cmtmbgw4103p710f9vu2as11fstock-5m068270:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw3x03p610f9bt4aa60j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:55:00raw188,400원188,600원187,900원188,400원1,395
cmtmbgw6y03pt10f9m9l5hk54stock-5m034730:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6v03ps10f9uzqmg8th1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:55:00raw555,000원557,000원555,000원556,000원695
cmtmbah9503ol10f914rtvzcystock-5m017670:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah9103ok10f9gzoynywg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:55:00raw92,750원92,800원92,700원92,700원6,718
cmtmbah8v03oj10f96vngmx8wstock-5m030200:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah8r03oi10f9t00jwqdf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:55:00raw54,000원54,000원53,800원53,900원3,687
cmtmbah8l03oh10f92d293ygfstock-5m015760:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah8h03og10f9rvn8iba01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:55:00raw32,175원32,250원32,100원32,200원6,469
cmtmbah8c03of10f9lt7g0yoystock-5m003550:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah8803oe10f9r09nvnjk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:55:00raw121,000원121,300원120,700원121,000원4,363
cmtmbah8203od10f9me9daw66stock-5m028260:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah7y03oc10f9cwr8gyk11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:55:00raw360,000원361,000원359,500원360,500원1,807
cmtmbah7t03ob10f9oo1txfgpstock-5m096770:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah7p03oa10f9iuwfv6uc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:55:00raw139,000원139,000원138,400원138,500원10,376
cmtmbah7j03o910f9n6hd14gdstock-5m012330:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah7f03o810f90sggs5us1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:55:00raw422,500원424,000원422,000원422,500원1,679
cmtmbah7903o710f9pbsbzirbstock-5m373220:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah7503o610f9kpnldg311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:55:00raw362,000원362,000원361,000원361,000원2,352
cmtmbah6z03o510f99i4kkp43stock-5m207940:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6v03o410f9o8x7hyt21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:55:00raw1,455,000원1,456,000원1,452,000원1,455,000원1,284
cmtmbah6p03o310f9ftqrgtmistock-5m055550:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6l03o210f9gjww91sm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:55:00raw111,800원112,300원111,800원112,100원9,073
cmtmbah6f03o110f9ijnmm478stock-5m105560:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6b03o010f9yaqby7ve1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:55:00raw173,500원173,700원173,200원173,600원8,137
cmtmbah6403nz10f9ph3ct14tstock-5m000270:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6003ny10f9tfn0o2yg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:55:00raw126,400원126,800원126,200원126,500원3,716
cmtmbah5k03nv10f9huhyq8b1stock-5m051910:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah5g03nu10f9gjs77c191
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:55:00raw281,000원281,000원280,500원280,500원1,260
cmtmbah5a03nt10f9szfu9ai7stock-5m006400:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah5603ns10f9e3vcfbe91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:55:00raw550,000원550,000원548,000원549,500원2,217
cmtmbah5003nr10f9cnh9x3llstock-5m035420:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah4w03nq10f98hqmibif1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:55:00raw212,000원212,500원211,500원212,000원2,634
cmtmbah4r03np10f96gnnvff4stock-5m066570:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah4n03no10f93oqqr8qr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:55:00raw201,000원201,500원201,000원201,250원2,660
cmtmbah4h03nn10f9gjruly3sstock-5m005380:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah4c03nm10f9wsg4ufpr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:55:00raw382,000원383,000원381,500원382,500원3,996
cmtmbah4103nl10f9p79ae7vostock-5m000660:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah3u03nk10f9obxhskev1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:55:00raw1,626,500원1,633,000원1,625,000원1,632,000원16,395
cmtmbah3k03nj10f90rrk56nnstock-5m005930:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah3f03ni10f9mh40swaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:55:00raw253,250원254,000원253,000원254,000원62,452
cmtmb41qv03nb10f92sit88g2stock-5m003550:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41qr03na10f9q5g0qrir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:50:00raw120,700원121,200원120,300원121,200원5,084
cmtmb41r603nd10f9ixmnrcw4stock-5m015760:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41r203nc10f9l99knwic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:50:00raw32,150원32,200원32,100원32,200원5,659
cmtmb41ro03nh10f968m90dmhstock-5m017670:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41rk03ng10f9xf4ydq131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:50:00raw92,500원92,900원92,400원92,800원18,514
cmtmb41rf03nf10f9uc2ygtpastock-5m030200:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41rb03ne10f9ijj3bmxw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:50:00raw53,800원54,000원53,700원54,000원1,982
cmtmbgw3t03p510f974p6c7x0stock-5m068270:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw3p03p410f9h7jtle4f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:50:00raw188,300원188,700원187,600원188,500원4,066
cmtmb41pt03n310f90y23aetbstock-5m012330:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41pp03n210f917cne6tb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:50:00raw422,000원423,000원421,500원422,500원3,386
cmtmb41q203n510f9amjos4ohstock-5m096770:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41py03n410f9p3kn9uav1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:50:00raw138,500원139,000원138,200원139,000원14,630
cmtmb41m603md10f9rffbf61qstock-5m000660:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41m303mc10f90rweyuho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:50:00raw1,628,000원1,632,000원1,624,500원1,627,000원38,958
cmtmb41qc03n710f9b95sd9a6stock-5m028260:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41q803n610f9r6rkenou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:50:00raw359,000원361,000원359,000원360,500원4,926
cmtmb41mg03mf10f9hqpoqbq0stock-5m005380:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41mc03me10f9wrpopbxm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:50:00raw381,500원382,000원381,000원381,500원5,198
cmtmb41mq03mh10f9bx77fir6stock-5m066570:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41mm03mg10f9uv53ze441
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:50:00raw201,500원202,000원201,000원201,000원3,360
cmtmb41ql03n910f9ijy6hikkstock-5m034730:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41qi03n810f9pp1zt55w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:50:00raw556,000원558,000원555,000원555,000원1,117
cmtmb41n003mj10f9qoymeqdistock-5m035420:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41mw03mi10f9fmwl8fr51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:50:00raw212,000원213,000원211,500원212,000원7,066
cmtmb41na03ml10f9w1yrw6gxstock-5m035720:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41n603mk10f9fe6hdars1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:50:00raw35,850원36,050원35,850원35,950원29,959
cmtmb41nk03mn10f9ut95e4v3stock-5m006400:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nh03mm10f99w2mmhy21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:50:00raw551,000원551,000원549,000원550,000원1,892
cmtmb41nu03mp10f9j0xeit8bstock-5m051910:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nq03mo10f9pl3oikfy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:50:00raw282,000원282,000원280,500원281,000원1,748
cmtmb41o303mr10f9pdlboa38stock-5m005490:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nz03mq10f95mb1x00p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:50:00raw339,000원339,000원337,500원338,000원991
cmtmb41od03mt10f9izndnkfistock-5m000270:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41o903ms10f965gd985c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:50:00raw126,300원126,750원126,200원126,400원5,182
cmtmb41om03mv10f9zxx96q0ystock-5m105560:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41oi03mu10f9qp6fjfgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:50:00raw173,150원173,600원173,100원173,600원9,719
cmtmb41ox03mx10f9hqjviacwstock-5m055550:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41ot03mw10f9r8bzgssx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:50:00raw111,600원111,900원111,500원111,800원9,117
cmtmb41pa03mz10f9yxllfj9tstock-5m207940:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41p603my10f96gjguq521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:50:00raw1,457,000원1,457,000원1,453,000원1,455,000원543
cmtmb41lw03mb10f9r34bncq9stock-5m005930:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41ld03ma10f9bkdi3x4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:50:00raw253,750원254,000원252,500원253,500원278,482
cmtmb41pk03n110f96dquwo7astock-5m373220:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41pg03n010f9xoqot8771
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:50:00raw363,000원363,500원361,500원361,500원2,670
cmtmaxlr503lj10f9zzex14pqstock-5m000270:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlr103li10f9x5a3uhpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:45:00raw126,500원126,500원126,200원126,300원3,848
cmtmaxlof03kz10f9m8pf5mmtstock-5m005930:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlob03ky10f9i5lxa4ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:45:00raw254,500원254,500원253,500원253,750원171,936
cmtmaxloq03l110f9xdvbdhrnstock-5m000660:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlom03l010f996sbedni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:45:00raw1,633,000원1,633,000원1,628,000원1,628,000원23,743
cmtmaxloz03l310f9x2sawjl7stock-5m005380:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlov03l210f9710hux9h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:45:00raw382,000원382,500원381,500원381,500원3,814
cmtmaxlp803l510f9pptlcet9stock-5m066570:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlp503l410f9i76xcvqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:45:00raw201,500원202,000원201,500원201,500원1,503
59,279건 중 21,501–21,550← 이전431 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬