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
cmtmcd27p03vz10f95hmqahsistock-5m207940:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27m03vy10f97d10gzjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:25:00raw1,446,000원1,447,000원1,443,000원1,443,000원359
cmtmcd27z03w110f9t33k7dnrstock-5m373220:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27v03w010f9bvu5rtqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:25:00raw360,500원361,500원359,500원359,500원3,326
cmtmcd28803w310f9ofsrsjl6stock-5m012330:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28503w210f9cj31cogn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:25:00raw421,000원421,500원421,000원421,000원1,823
cmtmcd28r03w710f9yfbokehbstock-5m028260:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28o03w610f90ihvmn5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:25:00raw362,000원363,000원361,500원362,000원1,897
cmtmcd29103w910f92edria47stock-5m034730:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28x03w810f9fi2xslve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:25:00raw554,000원556,000원553,000원553,000원651
cmtmcd29b03wb10f9bxcwmtuystock-5m003550:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29603wa10f9dfeev59z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:25:00raw120,100원120,300원120,000원120,100원808
cmtmcd29k03wd10f9sri8lcd0stock-5m015760:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29h03wc10f9z92gm57s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:25:00raw32,300원32,300원32,200원32,300원10,041
cmtmcd29u03wf10f99673vbmpstock-5m030200:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29q03we10f929tyrxzb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:25:00raw54,100원54,100원53,800원54,000원1,347
cmtmcd2a303wh10f91csz6k77stock-5m017670:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd2a003wg10f9hamecu7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:25:00raw93,100원93,200원92,700원92,700원13,394
cmtmcd25e03vh10f9p7oybfikstock-5m035720:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd25a03vg10f9od15r67b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:25:00raw36,100원36,100원36,050원36,050원6,206
cmtmcd25303vf10f9ksizrix8stock-5m035420:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24x03ve10f90yk9d7md1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:25:00raw214,000원214,500원213,500원214,000원5,264
cmtmcd24n03vd10f9kkgcelbxstock-5m066570:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24k03vc10f9bs51z3l11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:25:00raw203,000원203,000원202,000원202,000원2,739
cmtmcd24c03vb10f9dovwv43mstock-5m005380:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24803va10f95mbfj5321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:25:00raw382,500원383,500원382,500원383,000원3,095
cmtmcd24203v910f9volkukv8stock-5m000660:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd23x03v810f96g4k6egn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:25:00raw1,639,000원1,639,000원1,636,000원1,638,000원15,293
cmtmcd23r03v710f9l0r1d95rstock-5m005930:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd23n03v610f964ja7u771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:25:00raw254,500원255,000원254,500원254,750원28,614
cmtmcd25n03vj10f9y6eczw3ustock-5m006400:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd25j03vi10f938mimeid1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:25:00raw549,000원550,000원548,000원549,000원1,060
cmtmc6meu03uh10f9w2194h87stock-5m105560:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6meq03ug10f9zbej6tft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:20:00raw173,400원173,500원173,100원173,200원8,231
cmtmc6mf303uj10f9cy9xmhgzstock-5m055550:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mf003ui10f9oogcmpru1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:20:00raw112,000원112,000원111,800원111,900원6,054
cmtmc6mfd03ul10f93dg3ntusstock-5m207940:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mf903uk10f99x2dob191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:20:00raw1,452,000원1,452,000원1,446,000원1,446,000원1,084
cmtmc6mfm03un10f9rvxzky1wstock-5m373220:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mfi03um10f9e1g9ovq21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:20:00raw359,500원361,500원359,500원360,000원2,530
cmtmc6mfv03up10f9ifyyxb6ostock-5m012330:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mfr03uo10f9w30kb7lt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:20:00raw422,000원422,500원421,000원421,000원1,828
cmtmc6meb03ud10f94iyqwoccstock-5m068270:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6me703uc10f9bgr6kkh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:20:00raw188,000원188,200원187,300원187,500원1,802
cmtmc6mgd03ut10f9esrh7sfrstock-5m096770:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mg903us10f9tyve8nm91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:20:00raw138,100원138,200원137,800원137,900원5,602
cmtmc6mgm03uv10f9u0aa4vvtstock-5m028260:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgi03uu10f9kg6iqg441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:20:00raw361,500원362,500원361,500원362,000원1,032
cmtmc6mgv03ux10f9cop999itstock-5m034730:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgr03uw10f924ypctxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:20:00raw555,000원557,000원554,000원554,000원745
cmtmc6mh503uz10f9328aofi4stock-5m003550:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mh103uy10f98mmm9vhs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:20:00raw120,600원120,600원120,000원120,000원1,121
cmtmc6mhf03v110f9wyi81qd6stock-5m015760:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhb03v010f9g9g3wfwi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:20:00raw32,350원32,350원32,250원32,250원1,952
cmtmc6mho03v310f9yhqtetiwstock-5m030200:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhk03v210f94bdwhiqh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:20:00raw53,900원54,100원53,900원54,100원891
cmtmc6mhy03v510f9pbsgv8yvstock-5m017670:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhu03v410f9oln8jl0m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:20:00raw93,300원93,500원93,000원93,100원11,671
cmtmc6me103ub10f9txmdj9dgstock-5m051910:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdx03ua10f9ws8sdlgf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:20:00raw280,500원280,500원279,500원280,500원1,293
cmtmc6mdr03u910f9qf5nbhywstock-5m006400:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdn03u810f94gs9k93r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:20:00raw550,000원550,000원548,000원549,000원1,562
cmtmc6mdg03u710f93d80zxjastock-5m035720:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdc03u610f9ceue6bs61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:20:00raw36,100원36,100원36,050원36,100원4,981
cmtmc6md503u510f97ac2m193stock-5m035420:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6md103u410f9ry0by5cn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:20:00raw214,000원215,000원213,000원214,250원20,495
cmtmc6mcu03u310f9tcbgsmj9stock-5m066570:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mcq03u210f9cw9p9wm71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:20:00raw202,000원203,000원202,000원202,500원2,877
cmtmc6mck03u110f9q6hnxjuhstock-5m005380:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mcg03u010f98sqykja91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:20:00raw383,000원383,500원382,000원382,500원4,270
cmtmc6mca03tz10f9h4cogv6pstock-5m000660:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mc603ty10f95eiv3iwv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:20:00raw1,638,000원1,640,000원1,636,000원1,639,000원14,441
cmtmc6mby03tx10f9imgmy6bcstock-5m005930:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:172026-09-04 11:30:17cmtmc6mbm03tw10f9wn6a0gmc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:20:00raw254,750원255,000원254,500원255,000원28,322
cmtmcd26f03vp10f9z8qfb5ltstock-5m005490:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26c03vo10f9l5wh7m2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:20:00raw338,000원338,000원337,500원338,000원1,663
cmtmc6mel03uf10f9cbq6g9z2stock-5m000270:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6meh03ue10f9qpnvt0hi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:20:00raw126,300원126,300원126,100원126,100원4,596
cmtmc06jh03t510f9dd0pc08estock-5m068270:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06jd03t410f9366nu5x71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:15:00raw188,400원188,400원187,600원188,000원2,154
cmtmc6mg403ur10f9j1wzd2jastock-5m096770:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mg003uq10f91m1ky5c71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:15:00raw138,000원138,200원137,800원138,100원9,241
cmtmc06qm03tv10f9qh3i1kydstock-5m017670:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06qi03tu10f95sstqqqa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:15:00raw93,200원93,400원93,100원93,200원15,101
cmtmc06qb03tt10f980tuufodstock-5m030200:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06q603ts10f9vn8bkp1t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:15:00raw54,000원54,100원53,900원53,900원2,436
cmtmc06py03tr10f9ukg2sacfstock-5m015760:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06ps03tq10f9g217lmgz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:15:00raw32,275원32,350원32,250원32,350원3,909
cmtmc06pg03tp10f9gdr74pjgstock-5m003550:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06p903to10f9m4ii290v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:15:00raw120,500원120,800원120,400원120,500원3,010
cmtmc06ow03tn10f9fnrkz95bstock-5m034730:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06op03tm10f9yoxbzy5w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:15:00raw558,000원558,000원555,000원556,000원595
cmtmc06ob03tl10f9p9ahhxw2stock-5m028260:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06o303tk10f90fwfcxix1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:15:00raw362,500원362,750원361,500원362,000원2,088
cmtmc06nk03tj10f97vagrsczstock-5m012330:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06nb03ti10f9m5vxrz2g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:15:00raw422,500원422,500원422,000원422,500원1,293
cmtmc06mu03th10f9xwy0b1n4stock-5m373220:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06ml03tg10f91xqveaor1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:15:00raw359,500원360,500원359,500원359,500원1,494
cmtmc06m403tf10f92wdsiqfcstock-5m207940:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06lv03te10f9trjws5s31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:15:00raw1,453,000원1,454,000원1,451,000원1,451,000원320
60,911건 중 23,001–23,050← 이전461 / 1219 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬