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
cmtmaks3303iv10f987ay4i8xstock-5m068270:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3003iu10f9371g0x651
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:35:00raw187,500원187,600원187,300원187,600원2,109
cmtmaks3d03ix10f9tu0185zustock-5m005490:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3903iw10f9p2lnvt5h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:35:00raw338,000원338,500원337,500원338,000원2,128
cmtmaks3n03iz10f9ke8se2c3stock-5m000270:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3j03iy10f95en1ldgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:35:00raw126,500원126,600원126,200원126,300원5,089
cmtmaks3x03j110f9w80vhtx4stock-5m105560:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3t03j010f9jp4r7qcy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:35:00raw173,100원173,300원172,400원172,600원12,989
cmtmaks4703j310f9eb9xpq40stock-5m055550:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks4303j210f97zhzv4i01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:35:00raw111,300원111,400원111,200원111,300원5,539
cmtmaks4w03j510f946krwjdgstock-5m207940:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks4n03j410f9ddg2i1rf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:35:00raw1,460,000원1,460,000원1,455,000원1,456,000원282
cmtmaks6603j910f921duapmgstock-5m373220:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks5x03j810f935bd9ful1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:35:00raw362,500원363,000원361,500원363,000원2,748
cmtmaks6w03jb10f9plun5w5astock-5m012330:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks6o03ja10f9xd2hnxe71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:35:00raw423,000원424,000원422,000원423,500원2,238
cmtmaks7n03jd10f9rqkgw6zsstock-5m096770:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks7e03jc10f9gmi5qstu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:35:00raw137,600원138,200원137,500원137,800원13,788
cmtmaks8e03jf10f9uhxs1hikstock-5m028260:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks8503je10f9nyjoaw451
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:35:00raw359,500원359,500원358,500원359,000원1,345
cmtmaks9203jh10f998x8ketustock-5m034730:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks8w03jg10f9tghdocti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:35:00raw557,000원558,000원556,000원557,000원259
cmtmaks9s03jj10f9002corj8stock-5m003550:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks9j03ji10f9ultgxda01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:35:00raw120,800원121,000원120,000원120,000원2,839
cmtmaksak03jl10f93g409f3lstock-5m015760:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaksab03jk10f9252438f41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:35:00raw32,050원32,100원31,950원32,000원26,469
cmtmaksc203jp10f9tfbpsw8sstock-5m017670:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaksbv03jo10f94bomp2rt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:35:00raw92,200원92,400원92,200원92,400원8,115
cmtmaebbs03hp10f99vforfmrstock-5m005490:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebbn03ho10f9frvo8p6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:30:00raw338,500원338,500원338,000원338,000원937
cmtmaeb9k03h910f9f9w46ribstock-5m005380:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeb9g03h810f97w42wnfq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:30:00raw382,500원383,000원382,500원383,000원1,654
cmtmaeb9u03hb10f90pq4by3nstock-5m066570:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeb9q03ha10f9s44thd1t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:30:00raw202,000원202,500원201,500원201,500원2,290
cmtmaeba403hd10f9v3x9k4chstock-5m035420:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeba003hc10f9xcbfhvic1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:30:00raw211,000원212,000원210,500원211,500원5,601
cmtmaebae03hf10f9wa9ixcjjstock-5m035720:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebaa03he10f9797x2q0i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:30:00raw35,750원35,850원35,700원35,750원15,688
cmtmaebap03hh10f96yncwvsnstock-5m006400:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebak03hg10f98zocama31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:30:00raw549,000원551,000원548,000원551,000원2,425
cmtmaebb703hl10f9kzgljihqstock-5m051910:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebb303hk10f9hk6s843w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:30:00raw280,500원282,000원280,500원281,500원1,238
cmtmaebbh03hn10f9c2z3e0lrstock-5m068270:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebbd03hm10f9ufugvlqr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:30:00raw187,500원187,600원187,100원187,500원3,567
cmtmaebc103hr10f9ygjzejiystock-5m000270:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebbx03hq10f91ezo0y961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:30:00raw126,400원126,600원126,300원126,500원4,148
cmtmaebcc03ht10f98juyaasqstock-5m105560:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebc803hs10f9o6ymtr5x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:30:00raw173,400원173,500원173,000원173,200원9,595
cmtmaebcn03hv10f9rhas3pr7stock-5m055550:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebcj03hu10f91vz3r6uw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:30:00raw112,100원112,100원111,300원111,300원11,741
cmtmaebd103hx10f92pvcwyfestock-5m207940:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebcv03hw10f9jwlb6umu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:30:00raw1,455,000원1,461,000원1,453,000원1,461,000원855
cmtmaebde03hz10f958a72ebrstock-5m012330:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebda03hy10f9gkzmdjuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:30:00raw422,750원423,500원422,000원423,250원1,991
cmtmaebdo03i110f9anwymkqustock-5m096770:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebdk03i010f9ruz04gnz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:30:00raw139,000원139,100원137,500원137,500원21,631
cmtmaebdy03i310f95mgr6wtbstock-5m028260:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebdu03i210f9z1lz784j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:30:00raw359,500원360,000원358,500원359,000원2,302
cmtmaebe803i510f9j7fek58gstock-5m034730:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebe303i410f9e3n9krum1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:30:00raw557,000원558,000원556,000원557,000원303
cmtmaebeh03i710f928je21okstock-5m003550:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebed03i610f9wsgiy14j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:30:00raw121,000원121,300원120,800원120,800원2,234
cmtmaeber03i910f96zdf2qobstock-5m015760:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeben03i810f9hd87gikb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:30:00raw32,150원32,200원32,050원32,050원13,067
cmtmaebf003ib10f97xyxmfohstock-5m030200:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebew03ia10f9c7neuh241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:30:00raw53,600원53,700원53,600원53,700원697
cmtmaebfa03id10f9z9qagsuzstock-5m017670:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebf603ic10f93i29wj7l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:30:00raw92,200원92,300원92,100원92,200원10,155
cmtmaks5k03j710f90n3rj653stock-5m373220:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks5b03j610f9p8z5gtoi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:30:00raw362,500원364,000원362,000원363,000원2,912
cmtmaeb8w03h510f9of5kdqc6stock-5m005930:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeb8r03h410f94rnqes131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:30:00raw254,500원254,500원254,000원254,250원62,611
cmtmaeb9903h710f9bw28hkmfstock-5m000660:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeb9403h610f9b2re1m121
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:30:00raw1,643,000원1,643,000원1,634,000원1,638,000원16,494
cmtma7w7r03fv10f97hhjyu5estock-5m005930:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w7g03fu10f9po543xgo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:25:00raw254,500원254,500원254,000원254,500원66,160
cmtma7w8i03fx10f9kj8sffzvstock-5m000660:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w8c03fw10f9pwf28m5i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:25:00raw1,644,000원1,645,000원1,640,000원1,642,000원16,866
cmtma7w8r03fz10f909o4sqcmstock-5m005380:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w8n03fy10f9iezr7jl11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:25:00raw383,500원383,750원382,000원382,500원6,638
cmtma7w9103g110f9lua3df0lstock-5m066570:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w8x03g010f9s2qm0w7a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:25:00raw202,000원202,500원202,000원202,000원1,853
cmtma7w9u03g710f9prvgrkjxstock-5m006400:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w9q03g610f9tdzyy7fs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:25:00raw548,000원549,000원547,000원549,000원1,208
cmtma7we303h310f964d4js5ystock-5m017670:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wdz03h210f980esekal1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:25:00raw92,200원92,200원92,000원92,100원9,881
cmtma7wdt03h110f9evxc8p0tstock-5m030200:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wdq03h010f9gsmc3ov41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:25:00raw53,700원53,700원53,600원53,700원1,556
cmtma7wdk03gz10f988uv1uv5stock-5m015760:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wdh03gy10f97d3kpi4r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:25:00raw32,150원32,200원32,150원32,150원1,159
cmtma7wdb03gx10f9au0z23t1stock-5m003550:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wd703gw10f9mf6816rj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:25:00raw121,300원121,400원120,900원121,000원2,616
cmtma7wd103gv10f95unlzpxwstock-5m034730:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wcx03gu10f9zr2mh83x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:25:00raw555,000원558,000원555,000원557,000원376
cmtma7wcr03gt10f9u2zijtdwstock-5m028260:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wcn03gs10f9rjooh7kr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:25:00raw360,000원360,500원359,500원360,000원2,087
cmtma7wch03gr10f9vk6vxprmstock-5m096770:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wce03gq10f9tw8tqzgi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:25:00raw138,700원139,000원138,400원139,000원14,539
cmtma7wc803gp10f957swqsn4stock-5m012330:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wc403go10f9ujeoz0qs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:25:00raw423,500원424,000원422,000원422,500원3,218
59,279건 중 21,601–21,650← 이전433 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬