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
cmtmc06jq03t710f9ji52pahnstock-5m005490:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06jn03t610f9l8tje2gk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:15:00raw338,000원338,500원337,500원338,000원1,808
cmtmc06j803t310f91owsw15ostock-5m051910:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06j503t210f9yuaurjt51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:15:00raw280,000원281,000원280,000원280,500원739
cmtmc06iz03t110f9n53wirr0stock-5m006400:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06iw03t010f9z2comz711
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:15:00raw549,500원550,000원549,000원550,000원1,440
cmtmc06ii03sx10f9wx8xri6jstock-5m035720:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06ie03sw10f9bp88pdyx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:15:00raw36,000원36,100원36,000원36,100원12,628
cmtmc06i803sv10f9lezt36wtstock-5m035420:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06i403su10f9wgu68zol1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:15:00raw213,500원214,000원213,000원214,000원11,929
cmtmc06hx03st10f9uou2rrqdstock-5m066570:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06ht03ss10f9fb0jp8l41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:15:00raw202,500원203,000원202,000원202,000원3,282
cmtmc06hm03sr10f9agnoin9pstock-5m005380:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06hi03sq10f92kyzjw111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:15:00raw383,000원384,250원383,000원383,000원7,830
cmtmc06hc03sp10f9cb97ub6estock-5m000660:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06h803so10f98atd2od81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:15:00raw1,639,000원1,642,000원1,636,000원1,638,000원23,082
cmtmc06gu03sn10f93c5ugx91stock-5m005930:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06gk03sm10f9pyzbalmo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:15:00raw255,250원255,500원254,500원254,750원107,150
cmtmbtrss03rz10f9rahgwew6stock-5m105560:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrso03ry10f9h4upr8pi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:10:00raw173,300원173,500원172,900원173,400원9,568
cmtmc06is03sz10f9tnqwpjnistock-5m006400:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06in03sy10f9w9at48kp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:10:00raw547,500원550,000원547,000원550,000원3,118
cmtmbtrpd03rd10f9yztl4ubxstock-5m005930:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrp903rc10f96jvhuzpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:10:00raw254,250원255,500원254,250원255,250원252,766
cmtmbtrvt03sl10f97p5l2k0hstock-5m017670:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrvp03sk10f9acaf3e861
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:10:00raw92,900원93,200원92,700원93,200원6,202
cmtmbtrvj03sj10f9zkbx4ts0stock-5m030200:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrvf03si10f95dor3wyf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:10:00raw53,900원54,000원53,900원54,000원2,626
cmtmbtrv903sh10f952vymzpfstock-5m015760:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrv503sg10f9uv4mqf8s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:10:00raw32,200원32,300원32,200원32,300원3,711
cmtmbtruz03sf10f9x7100zwhstock-5m003550:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtruv03se10f9u60jbi3n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:10:00raw120,300원120,700원120,200원120,500원1,865
cmtmbtrq203rf10f9k70c6obsstock-5m000660:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrpt03re10f956knok0d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:10:00raw1,633,000원1,640,000원1,633,000원1,640,000원20,757
cmtmbtrqg03rh10f93918xsurstock-5m005380:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrqd03rg10f9zpdp93lp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:10:00raw382,250원383,500원382,000원383,500원3,206
cmtmbtrqq03rj10f98x08n07ustock-5m066570:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrqm03ri10f9jj3v6djn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:10:00raw201,250원202,500원201,000원202,500원6,962
cmtmbtrr003rl10f9iyi062fwstock-5m035420:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrqw03rk10f95chsi7nx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:10:00raw213,000원213,500원212,500원213,500원8,918
cmtmbtrr903rn10f9oo197cagstock-5m035720:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrr603rm10f9ubd7b6nl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:10:00raw36,000원36,050원35,950원36,000원6,218
cmtmbtrri03rp10f9wbkrc4a8stock-5m051910:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrre03ro10f93wdqtinb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:10:00raw280,500원281,000원279,500원280,000원2,422
cmtmbtrrs03rr10f9uarmggxmstock-5m068270:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrro03rq10f9jwv6txoc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:10:00raw188,000원188,400원187,600원188,400원2,603
cmtmbtrs103rt10f9k2fm5rshstock-5m005490:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrry03rs10f9ttqcxhnp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:10:00raw338,000원338,500원337,500원338,000원1,406
cmtmbtrsj03rx10f9x97410mmstock-5m000270:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrsf03rw10f9dqu353dn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:10:00raw126,300원126,500원126,000원126,400원9,896
cmtmbtrup03sd10f9tci2m0epstock-5m034730:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrul03sc10f9qhss4xp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:10:00raw556,000원557,000원555,000원557,000원587
cmtmbtrug03sb10f9gfipoc56stock-5m028260:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtruc03sa10f96q5n5u3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:10:00raw360,250원363,000원360,250원363,000원4,443
cmtmbtru503s910f97kea6z2kstock-5m096770:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtru103s810f96pjyvbwi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:10:00raw138,500원138,500원137,800원138,000원8,699
cmtmbtrtv03s710f96uh9ppcwstock-5m012330:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrts03s610f9gz2n97vg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:10:00raw422,000원423,000원421,500원422,500원2,545
cmtmbtrtm03s510f9luq0cgrdstock-5m373220:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrti03s410f9g9dihr681
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:10:00raw359,500원360,000원359,000원359,500원2,001
cmtmbtrtc03s310f96frpbsk4stock-5m207940:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrt803s210f9pvijl0kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:10:00raw1,453,000원1,455,000원1,452,000원1,454,000원509
cmtmbtrt203s110f9mado9zz8stock-5m055550:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrsy03s010f91l75co1e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:10:00raw111,900원112,100원111,700원112,000원10,550
cmtmbnbv603qr10f9ea496dxvstock-5m055550:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbv203qq10f9apu0eccn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:05:00raw111,900원111,900원111,800원111,800원3,562
cmtmbtrsa03rv10f9fm2rycuestock-5m000270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrs603ru10f9xhqy1vmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:05:00raw126,600원126,600원126,200원126,300원3,859
cmtmbnbso03q910f9zgoinikbstock-5m005380:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbsk03q810f91j08owwf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:05:00raw383,000원383,000원382,000원382,250원2,655
cmtmbnbxw03rb10f9bzc1sf31stock-5m017670:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbxs03ra10f9de9pms5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:05:00raw92,900원93,100원92,800원92,900원24,691
cmtmbnbxm03r910f93duj9tgbstock-5m030200:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbxj03r810f945hucqgy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:05:00raw54,000원54,100원53,900원54,000원1,257
cmtmbnbxd03r710f9089gvotdstock-5m015760:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbx903r610f9348gem101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:05:00raw32,200원32,250원32,200원32,250원1,248
cmtmbnbx203r510f9wxtzjobbstock-5m003550:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwz03r410f95stdswmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:05:00raw120,900원121,100원120,200원120,200원1,355
cmtmbnbwt03r310f9xekuxqxgstock-5m034730:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwp03r210f9fzm1w5sb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:05:00raw556,000원556,000원555,000원555,000원620
cmtmbnbwj03r110f9rbsq5kpnstock-5m028260:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwg03r010f9gf8vxkmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:05:00raw360,000원360,500원359,500원360,000원1,380
cmtmbnbwa03qz10f94hryk3jgstock-5m096770:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbw603qy10f9rz6anogk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:05:00raw138,400원138,600원138,100원138,500원4,907
cmtmbnbw003qx10f9ntbym54ustock-5m012330:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:18cmtmbnbvw03qw10f9fhqe8ou11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:05:00raw422,500원423,000원421,500원422,000원1,848
cmtmbnbvq03qv10f9f8o9mpjestock-5m373220:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbvm03qu10f992ablmu31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:05:00raw361,000원361,000원358,500원359,500원6,298
cmtmbnbvg03qt10f9kfa3xfesstock-5m207940:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbvd03qs10f90wzdjw8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:05:00raw1,455,000원1,456,000원1,453,000원1,453,000원268
cmtmbnbux03qp10f9krf7kd08stock-5m105560:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbut03qo10f9c4jtnw0a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:05:00raw173,600원173,600원173,300원173,300원5,243
cmtmbnbuo03qn10f9rqupb7w4stock-5m005490:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbuk03qm10f9hkc5x8ue1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:05:00raw337,500원338,000원337,500원338,000원2,204
cmtmbnbue03ql10f9mjpkidd6stock-5m068270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbub03qk10f9ssfw4rs01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:05:00raw188,400원188,400원187,800원188,000원2,619
cmtmbnbu503qj10f9b5ocm3z0stock-5m051910:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbu103qi10f9hrmjnkzw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:05:00raw280,000원281,000원280,000원280,500원1,050
cmtmbnbtw03qh10f9gtfkcstpstock-5m006400:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbts03qg10f980ziwfmr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:05:00raw549,500원550,000원547,000원547,500원1,682
60,658건 중 22,801–22,850← 이전457 / 1214 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬