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
cmtmb41n003mj10f9qoymeqdistock-5m035420:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41mw03mi10f9fmwl8fr51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:50:00raw212,000원213,000원211,500원212,000원7,066
cmtmb41na03ml10f9w1yrw6gxstock-5m035720:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41n603mk10f9fe6hdars1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:50:00raw35,850원36,050원35,850원35,950원29,959
cmtmb41nk03mn10f9ut95e4v3stock-5m006400:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nh03mm10f99w2mmhy21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:50:00raw551,000원551,000원549,000원550,000원1,892
cmtmb41nu03mp10f9j0xeit8bstock-5m051910:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nq03mo10f9pl3oikfy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:50:00raw282,000원282,000원280,500원281,000원1,748
cmtmb41o303mr10f9pdlboa38stock-5m005490:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41nz03mq10f95mb1x00p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:50:00raw339,000원339,000원337,500원338,000원991
cmtmb41od03mt10f9izndnkfistock-5m000270:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41o903ms10f965gd985c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:50:00raw126,300원126,750원126,200원126,400원5,182
cmtmb41om03mv10f9zxx96q0ystock-5m105560:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41oi03mu10f9qp6fjfgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:50:00raw173,150원173,600원173,100원173,600원9,719
cmtmb41ox03mx10f9hqjviacwstock-5m055550:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41ot03mw10f9r8bzgssx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:50:00raw111,600원111,900원111,500원111,800원9,117
cmtmb41pa03mz10f9yxllfj9tstock-5m207940:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41p603my10f96gjguq521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:50:00raw1,457,000원1,457,000원1,453,000원1,455,000원543
cmtmb41lw03mb10f9r34bncq9stock-5m005930:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41ld03ma10f9bkdi3x4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:50:00raw253,750원254,000원252,500원253,500원278,482
cmtmb41pk03n110f96dquwo7astock-5m373220:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41pg03n010f9xoqot8771
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:50:00raw363,000원363,500원361,500원361,500원2,670
cmtmaxlr503lj10f9zzex14pqstock-5m000270:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlr103li10f9x5a3uhpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:45:00raw126,500원126,500원126,200원126,300원3,848
cmtmaxlof03kz10f9m8pf5mmtstock-5m005930:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlob03ky10f9i5lxa4ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:45:00raw254,500원254,500원253,500원253,750원171,936
cmtmaxloq03l110f9xdvbdhrnstock-5m000660:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlom03l010f996sbedni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:45:00raw1,633,000원1,633,000원1,628,000원1,628,000원23,743
cmtmaxloz03l310f9x2sawjl7stock-5m005380:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlov03l210f9710hux9h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:45:00raw382,000원382,500원381,500원381,500원3,814
cmtmaxlp803l510f9pptlcet9stock-5m066570:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlp503l410f9i76xcvqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:45:00raw201,500원202,000원201,500원201,500원1,503
cmtmaxlpi03l710f9eidjn17pstock-5m035420:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlpe03l610f9rcpfo7gr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:45:00raw211,500원212,000원211,250원211,750원3,495
cmtmaxlps03l910f9viteo9vwstock-5m035720:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlpo03l810f9cbm954ze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:45:00raw35,900원35,900원35,850원35,850원2,953
cmtmaxlq103lb10f9nbjyyhvdstock-5m006400:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlpy03la10f93cnmilc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:45:00raw551,000원552,000원550,000원551,000원2,063
cmtmaxlqb03ld10f9uoe9wcyostock-5m051910:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlq703lc10f939haae8t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:45:00raw282,000원282,000원281,000원282,000원812
cmtmaxlql03lf10f9x0l545e8stock-5m068270:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlqh03le10f9vndujaut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:45:00raw188,400원188,500원188,200원188,300원3,323
cmtmaxlqv03lh10f9slk0h531stock-5m005490:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlqr03lg10f9f9qdrd901
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:45:00raw338,500원339,000원338,500원339,000원2,177
cmtmaxlrf03ll10f99ig07arustock-5m105560:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlrb03lk10f922cpebd31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:45:00raw172,800원173,200원172,700원173,100원10,955
cmtmaxlrp03ln10f9dm6cd8nwstock-5m055550:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlrl03lm10f9a9ebsvjy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:45:00raw111,400원111,700원111,400원111,600원8,792
cmtmaxlrz03lp10f9l5soctp0stock-5m207940:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlrv03lo10f9dd98r1fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:45:00raw1,457,000원1,460,000원1,455,000원1,457,000원599
cmtmaxls903lr10f9jgrq33k7stock-5m373220:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxls503lq10f9y554x1pf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:45:00raw363,000원363,500원363,000원363,000원1,597
cmtmaxlsj03lt10f9ujx2x8dkstock-5m012330:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlsf03ls10f97jlkfpqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:45:00raw423,000원423,000원422,000원422,000원1,417
cmtmaxlst03lv10f968bh0gc8stock-5m096770:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlsp03lu10f9kcjufx1o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:45:00raw138,100원138,600원137,700원138,500원12,615
cmtmaxlt203lx10f9uqofnlvdstock-5m028260:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlsy03lw10f9ojh1hnt61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:45:00raw359,000원360,000원358,500원359,000원1,602
cmtmaxltl03m110f9ron7860wstock-5m034730:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlth03m010f9g2zijn7e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:45:00raw556,000원557,000원556,000원556,000원284
cmtmaxlw503m910f9ts633nytstock-5m017670:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlvv03m810f9u5tkp2n01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:45:00raw92,700원93,000원92,500원92,500원22,628
cmtmaxlvd03m710f9inv7pzykstock-5m030200:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlv303m610f98x5fr4m81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:45:00raw53,800원53,800원53,700원53,800원1,001
cmtmaxluk03m510f9sbpjvq2estock-5m015760:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlua03m410f9m06gosrb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:45:00raw32,150원32,150원32,100원32,125원6,426
cmtmaxltu03m310f99j26gs2lstock-5m003550:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxltq03m210f9gmwoumrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:45:00raw121,000원121,000원120,400원120,700원856
cmtmaxltc03lz10f90c7u2lnsstock-5m034730:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlt803ly10f967h3pv071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:40:00raw557,000원558,000원555,000원556,000원614
cmtmar64w03kx10f9ngsn23s5stock-5m017670:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar64s03kw10f9mwjd0ll31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:40:00raw92,350원92,900원92,300원92,800원18,153
cmtmar5xy03jr10f90biv153dstock-5m005930:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar5xo03jq10f9rdsmjq2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:40:00raw254,500원255,000원254,000원254,500원135,328
cmtmar5yr03jt10f9k45wg4nrstock-5m000660:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar5yi03js10f9g850sto61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:40:00raw1,637,000원1,639,000원1,630,000원1,633,000원24,885
cmtmar5zj03jv10f94qw6i7avstock-5m005380:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar5zb03ju10f9v4jbq43c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:40:00raw382,250원382,500원382,000원382,000원1,437
cmtmar5zy03jx10f9ef112db8stock-5m066570:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar5zt03jw10f952hei0l31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:40:00raw201,500원202,000원201,500원201,500원1,299
cmtmar60703jz10f9dsdheepsstock-5m035420:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar60403jy10f9u8ealtlx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:40:00raw211,500원212,000원211,000원211,500원4,282
cmtmar60g03k110f9822avj2sstock-5m035720:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar60c03k010f9gfqn4j5b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:40:00raw35,750원35,900원35,750원35,850원6,226
cmtmar60q03k310f9ftwyn1xkstock-5m006400:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar60m03k210f9uozieqp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:40:00raw551,000원552,000원550,000원551,000원2,046
cmtmar61003k510f9d7aq5z47stock-5m051910:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar60w03k410f9rbtg3yob1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:40:00raw281,500원282,500원281,000원281,500원1,069
cmtmar61903k710f9u5wy2ia9stock-5m068270:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61503k610f93gf7m2wr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:40:00raw187,600원188,400원187,500원188,300원5,915
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
61,095건 중 23,351–23,400← 이전468 / 1222 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬