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
cmtma7wby03gn10f9178bq0l1stock-5m373220:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wbu03gm10f9xnrxlo7s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:25:00raw362,000원363,000원361,500원362,000원1,638
cmtma7wbo03gl10f9b97gccdcstock-5m207940:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wbk03gk10f9c5b0tfym1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:25:00raw1,455,000원1,456,000원1,455,000원1,455,000원200
cmtma7wbe03gj10f97a5a6evastock-5m055550:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wbb03gi10f9gxh8vnrd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:25:00raw112,200원112,300원112,000원112,000원12,253
cmtma7wb503gh10f9yay4xjk1stock-5m105560:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wb103gg10f98vkaz9rv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:25:00raw173,300원173,500원173,100원173,400원12,187
cmtma7wav03gf10f9vp0sak8tstock-5m000270:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7war03ge10f9mfxr1lyb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:25:00raw126,400원126,600원126,400원126,400원5,868
cmtma7wal03gd10f9s9lyyvsqstock-5m005490:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wai03gc10f9pvcvs9jr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:25:00raw338,000원339,000원337,500원338,500원2,655
cmtma7wac03gb10f90y7lvgmmstock-5m068270:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7wa803ga10f9q5i4lppk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:25:00raw187,200원187,500원186,900원187,500원2,427
cmtma7w9k03g510f9ejg71wrvstock-5m035720:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w9h03g410f9enlsr5sd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:25:00raw35,850원35,850원35,700원35,750원9,889
cmtma7w9a03g310f9jz9ghm74stock-5m035420:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w9703g210f9ek7aruc71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:25:00raw211,500원211,500원210,500원211,000원3,319
cmtmaebay03hj10f9wg4vdxwmstock-5m051910:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebau03hi10f9t68szmln1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:25:00raw280,500원281,000원280,500원281,000원874
cmtma7wa403g910f9nj0ucxgostock-5m068270:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w9z03g810f9mtotqp8w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:20:00raw186,900원187,200원186,600원187,000원3,374
cmtma1imd03ft10f9ze8cz23astock-5m017670:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1im903fs10f9rhpw5w6h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:20:00raw92,000원92,200원91,900원92,200원19,258
cmtma1im403fr10f9im9r1995stock-5m030200:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1im003fq10f9gxm372um1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:20:00raw53,600원53,900원53,500원53,600원5,435
cmtma1ilu03fp10f9byfcsibestock-5m015760:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ilq03fo10f9nd1boszh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:20:00raw32,250원32,250원32,150원32,150원3,501
cmtma1ilk03fn10f9846whbr9stock-5m003550:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ilg03fm10f9v7w4bjl01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:20:00raw120,800원121,300원120,700원121,300원2,300
cmtma1ila03fl10f98o9uov8tstock-5m034730:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1il703fk10f97m1ke5t01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:20:00raw556,000원558,000원554,000원555,000원446
cmtma1il103fj10f9ibl6bb8sstock-5m028260:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ikx03fi10f9c1b4cx9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:20:00raw359,500원361,000원359,000원360,000원4,332
cmtma1iks03fh10f9svv68obpstock-5m096770:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1iko03fg10f9rdxp2tc81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:20:00raw139,000원139,400원138,300원138,700원21,351
cmtma1iki03ff10f9d642o8b1stock-5m012330:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ikf03fe10f9j1anysov1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:20:00raw425,000원425,000원423,500원423,500원1,583
cmtma1ik903fd10f9miislklfstock-5m373220:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ik503fc10f952s5fqf71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:20:00raw362,500원363,500원361,500원362,000원2,187
cmtma1ijz03fb10f9694w8l3jstock-5m207940:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ijw03fa10f9xu9qm7rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:20:00raw1,453,000원1,456,000원1,452,500원1,455,000원485
cmtma1ijq03f910f9zv0dhqsostock-5m055550:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ijm03f810f910iazpzj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:20:00raw112,300원112,500원112,100원112,200원26,210
cmtma1ijg03f710f98js3o68ystock-5m105560:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ijc03f610f9iyfb4xfj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:20:00raw173,500원173,600원173,300원173,400원11,637
cmtma1ij703f510f9yio9gsp1stock-5m000270:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ij303f410f9eei0qcin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:20:00raw126,600원126,800원126,400원126,500원4,628
cmtma1iiy03f310f9xf0sjb2lstock-5m005490:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1iiu03f210f9ezw5izyi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:20:00raw338,500원339,000원337,000원337,500원3,618
cmtma1iip03f110f98gutbvktstock-5m051910:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1iil03f010f91p2r8glb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:20:00raw282,000원283,500원280,000원280,500원3,193
cmtma1iif03ez10f9dmbt0v61stock-5m006400:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1iib03ey10f92y9m77sa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:20:00raw548,500원550,000원546,500원548,000원2,321
cmtma1ii603ex10f9sdcpjwmmstock-5m035720:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ii203ew10f9opa9d1tk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:20:00raw35,800원35,850원35,750원35,850원12,342
cmtma1ihw03ev10f9ew3rhxmgstock-5m035420:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ihs03eu10f9t7i4t0do1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:20:00raw211,500원212,000원211,000원211,000원3,637
cmtma1ihn03et10f90ccsem2pstock-5m066570:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ihj03es10f9hgspsj3f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:20:00raw202,000원203,000원201,500원202,000원9,953
cmtma1ihd03er10f96sa0jgqkstock-5m005380:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ih903eq10f9t5iqoyon1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:20:00raw384,500원385,500원383,000원383,500원11,060
cmtma1ih403ep10f9lv0csxerstock-5m000660:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1ih003eo10f906c7an2r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:20:00raw1,643,000원1,646,000원1,642,000원1,644,000원26,049
cmtma1igu03en10f9oiti90qustock-5m005930:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1igh03em10f9gh950ki71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:20:00raw254,250원255,000원254,000원254,250원106,797
cmtm9v0zp03dv10f9thgb1tpxstock-5m005490:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0zl03du10f9vjqejzy61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:15:00raw339,000원339,500원338,000원338,500원4,540
cmtm9v0zf03dt10f98hghjgj2stock-5m068270:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0zb03ds10f956zzzgt21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:15:00raw187,300원187,300원186,800원186,800원3,641
cmtm9v0z403dr10f918qxj75istock-5m051910:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0yy03dq10f9yuwdjth81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:15:00raw283,000원283,500원282,000원282,000원1,270
cmtm9v0uv03dd10f9xbin713pstock-5m005930:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0uk03dc10f994fylwaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:15:00raw254,000원254,500원253,500원254,250원107,790
cmtm9v13b03el10f938pk1fx6stock-5m017670:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:182026-09-04 10:25:18cmtm9v13703ek10f90x42bgqm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:15:00raw91,900원92,000원91,800원92,000원6,986
cmtm9v13103ej10f9ovjp19q0stock-5m030200:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:182026-09-04 10:25:18cmtm9v12y03ei10f9ao7rcvl81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:15:00raw53,500원53,800원53,500원53,600원2,468
cmtm9v0x503dj10f95ql04csastock-5m066570:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0ww03di10f90vptilry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:15:00raw201,750원202,000원201,500원201,500원2,227
cmtm9v0xx03dl10f9fvwcyj6xstock-5m035420:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0xp03dk10f9jslrkhay1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:15:00raw211,500원212,000원211,000원211,250원3,155
cmtm9v0yc03dn10f9lnhcq7oestock-5m035720:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0y703dm10f9zegel4in1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:15:00raw35,850원35,900원35,800원35,850원7,253
cmtm9v0yq03dp10f9x69je706stock-5m006400:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0yl03do10f9og0o0by41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:15:00raw551,000원551,000원548,000원549,000원1,877
cmtm9v0vo03df10f99620ratvstock-5m000660:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0vf03de10f9h8w76xqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:15:00raw1,641,000원1,644,000원1,639,000원1,643,000원21,910
cmtm9v0we03dh10f9ythrcslpstock-5m005380:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0w503dg10f94v63zr8f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:15:00raw385,500원386,000원384,500원385,000원5,978
cmtm9v12s03eh10f9lmjyvbv5stock-5m015760:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:182026-09-04 10:25:18cmtm9v12o03eg10f9g43slhfh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:15:00raw32,250원32,300원32,200원32,250원3,949
cmtm9v12h03ef10f9ajyiy8d6stock-5m003550:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v12d03ee10f92ynqwfwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:15:00raw120,700원121,100원120,700원120,900원1,670
cmtm9v12603ed10f9ogccsuv8stock-5m034730:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v12203ec10f9souo6epz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:15:00raw555,000원557,000원555,000원556,000원1,029
cmtm9v11v03eb10f91g0zy0unstock-5m028260:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v11r03ea10f9pfvjffn41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:15:00raw358,500원360,000원358,000원360,000원3,436
cmtm9v11l03e910f9z7jkt2z4stock-5m096770:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v11h03e810f9txtgxrp81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:15:00raw138,600원139,600원138,400원138,900원48,961
59,279건 중 21,651–21,700← 이전434 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬