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
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
cmtm9v11b03e710f9d7db3o1xstock-5m012330:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v11703e610f9o07xe3mb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:15:00raw424,500원425,500원423,500원424,500원2,927
cmtm9v11203e510f9vk11vadestock-5m373220:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v10y03e410f9clv579ng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:15:00raw363,000원363,750원362,500원363,000원2,419
cmtm9v10s03e310f900ewpy5ystock-5m207940:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v10o03e210f9b04blmqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:15:00raw1,456,000원1,456,000원1,453,000원1,454,000원645
cmtm9v10i03e110f95n2wtktrstock-5m055550:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v10f03e010f93k18ig5s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:15:00raw112,000원112,500원111,900원112,300원13,719
cmtm9v10803dz10f9vyd63zr8stock-5m105560:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v10503dy10f9d1y94yz41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:15:00raw173,200원173,600원173,000원173,500원15,371
cmtm9v0zz03dx10f9p632zrydstock-5m000270:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0zv03dw10f939bubgfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:15:00raw126,700원126,900원126,500원126,600원4,016
cmtm9ol5s03c110f9jn6qozudstock-5m005380:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol5m03c010f9j0vmhv2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:10:00raw385,750원386,000원385,000원385,500원4,837
cmtm9olck03db10f9qhcznnujstock-5m017670:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olcg03da10f95gq8aaxi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:10:00raw91,600원91,900원91,500원91,900원15,102
cmtm9olca03d910f9yq1o0bswstock-5m030200:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olc603d810f9ftvvdhcu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:10:00raw53,500원53,600원53,500원53,500원340
cmtm9olc003d710f9gmap2ip7stock-5m015760:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbw03d610f98pv9ga3u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:10:00raw32,250원32,250원32,150원32,250원5,650
cmtm9olbi03d310f928p4a0wwstock-5m003550:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbe03d210f94lenaxpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:10:00raw120,800원120,800원120,200원120,700원1,136
cmtm9olb803d110f97oevhawlstock-5m034730:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olb403d010f9cg5ptt6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:10:00raw555,000원556,000원554,000원555,000원1,293
cmtm9olay03cz10f9erj16uqfstock-5m028260:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olau03cy10f9znbmin3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:10:00raw357,500원358,500원357,000원358,000원2,412
cmtm9olag03cv10f922z8jf35stock-5m096770:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olac03cu10f95cziiz0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:10:00raw138,300원139,000원138,100원138,600원44,830
cmtm9ola603ct10f91xtjzgvostock-5m012330:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ola303cs10f9jvh31ass1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:10:00raw424,000원425,000원423,000원424,500원1,851
cmtm9ol9x03cr10f95jy9s9xhstock-5m373220:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9t03cq10f9d8bmptyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:10:00raw364,000원364,500원363,000원363,000원2,532
cmtm9ol9n03cp10f9cqjbqmbostock-5m207940:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9j03co10f9z8yd9xzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:10:00raw1,459,500원1,460,000원1,456,000원1,456,000원501
cmtm9ol9e03cn10f9k44j76gqstock-5m055550:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9a03cm10f9jsfdqhud1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:10:00raw112,100원112,200원111,800원112,000원17,627
cmtm9ol9403cl10f9cnw4eyw6stock-5m105560:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8z03ck10f96lxdl3az1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:10:00raw173,400원173,600원172,900원173,100원12,409
cmtm9ol8t03cj10f9dqe3bsqistock-5m000270:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8o03ci10f929qs7ny71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:10:00raw126,500원126,900원126,400원126,700원9,538
59,509건 중 21,901–21,950← 이전439 / 1191 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬