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
cmtmar61j03k910f9u6bfsc9gstock-5m005490:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61f03k810f9aslkv96i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:40:00raw338,500원339,000원338,000원338,500원1,258
cmtmar61s03kb10f9b6prnf20stock-5m000270:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61p03ka10f9pvvx05p11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:40:00raw126,350원126,600원126,300원126,400원4,016
cmtmar62203kd10f98b9gp9wbstock-5m105560:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61y03kc10f92yp3wmyx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:40:00raw172,500원173,000원172,400원172,800원11,715
cmtmar62b03kf10f988hcqgzjstock-5m055550:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar62703ke10f9mzkwcj0p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:40:00raw111,300원111,600원111,300원111,400원10,725
cmtmar62l03kh10f9pfx8fkjbstock-5m207940:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar62h03kg10f9tkkorrl01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:40:00raw1,456,000원1,458,000원1,454,000원1,458,000원610
cmtmar62v03kj10f9a763gussstock-5m373220:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar62s03ki10f9u9hmbc3v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:40:00raw363,000원363,500원362,500원363,000원2,078
cmtmar63503kl10f974ozvx81stock-5m012330:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63103kk10f9e769bvz21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:40:00raw423,500원423,750원422,500원423,000원1,582
cmtmar63f03kn10f9ifrqa1whstock-5m096770:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63b03km10f9sse6fvh51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:40:00raw137,800원138,300원137,600원138,100원8,304
cmtmar63p03kp10f9g6p576t6stock-5m028260:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63l03ko10f99ywzffqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:40:00raw358,500원359,500원358,500원359,000원1,455
cmtmar63z03kr10f9nhv8lsu4stock-5m003550:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar63v03kq10f959wp7sgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:40:00raw120,000원121,000원120,000원121,000원3,328
cmtmar64903kt10f9u3ebexaustock-5m015760:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar64503ks10f9xxij0uok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:40:00raw31,950원32,150원31,950원32,150원6,279
cmtmar64k03kv10f93powumitstock-5m030200:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar64f03ku10f9bz584yhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:40:00raw53,700원53,800원53,700원53,800원807
cmtmaksbb03jn10f9wdql0cklstock-5m030200:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaksb203jm10f9oani9z5p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:35:00raw53,600원53,900원53,600원53,700원2,144
cmtmaks0x03if10f9dyar2uo1stock-5m005930:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks0m03ie10f93ksvbcos1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:35:00raw254,500원254,500원254,000원254,500원34,953
cmtmaks1803ih10f9chi0d8o3stock-5m000660:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks1403ig10f9tctipbn91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:35:00raw1,639,000원1,640,000원1,635,000원1,638,000원20,677
cmtmaks1i03ij10f9hgmgh939stock-5m005380:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks1d03ii10f95z9vqjih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:35:00raw382,500원383,000원381,500원382,000원7,118
cmtmaks1s03il10f9xy88450astock-5m066570:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks1o03ik10f9rr0asjn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:35:00raw201,500원202,000원201,500원201,500원1,868
cmtmaks2103in10f9id7bs5ststock-5m035420:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks1x03im10f97hvk6x8o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:35:00raw211,500원212,000원211,000원211,500원2,831
cmtmaks2a03ip10f9narwg336stock-5m035720:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks2703io10f9ejtled3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:35:00raw35,750원35,800원35,750원35,800원10,280
cmtmaks2k03ir10f99mrfaonbstock-5m006400:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks2g03iq10f937emi0qb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:35:00raw550,500원551,000원548,000원551,000원4,822
cmtmaks2u03it10f9z7sc5nkdstock-5m051910:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks2q03is10f94cozd2zf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:35:00raw281,500원282,000원280,500원281,500원949
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
59,900건 중 22,201–22,250← 이전445 / 1198 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬