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
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
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
59,647건 중 22,001–22,050← 이전441 / 1193 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬