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
cmtm8yy6m037p10f9pb61tpvistock-5m207940:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy6i037o10f9hd1cgo5s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:50:00raw1,461,000원1,466,000원1,461,000원1,464,000원662
cmtm8yy6c037n10f9btnw1j97stock-5m055550:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy69037m10f942x4iqzo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:50:00raw111,200원111,400원110,900원111,200원16,915
cmtm8yy63037l10f9dbsjtqr3stock-5m105560:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5z037k10f926vxcvrd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:50:00raw172,300원172,500원171,500원172,500원26,014
cmtm8yy5t037j10f9hm13nxicstock-5m000270:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5p037i10f9jjzt48pf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:50:00raw126,700원126,900원126,600원126,800원6,855
cmtm8yy5j037h10f9zjhcdwu1stock-5m005490:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5f037g10f9qxwpbqkg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:50:00raw339,000원339,500원337,500원338,500원3,768
cmtm8yy59037f10f9y6f67agmstock-5m068270:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy56037e10f9crnbzy091
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:50:00raw187,100원187,800원186,600원187,500원6,681
cmtm8yy50037d10f95n5szh4ustock-5m051910:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy4w037c10f9ab229h391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:50:00raw280,500원280,500원279,500원280,250원3,798
cmtm8yy33036z10f955rq9210stock-5m005930:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy1u036y10f9xi0lv3mk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:50:00raw255,000원256,000원254,750원255,000원390,030
cmtm8yy3e037110f9os3tdtivstock-5m000660:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3a037010f9xjb7y8e61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:50:00raw1,644,000원1,650,000원1,644,000원1,649,000원61,883
cmtm8yy3o037310f90w4zibeqstock-5m005380:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3j037210f9trpom3ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:50:00raw386,000원388,000원386,000원387,500원5,907
cmtm8yy3w037510f9q37c7wjcstock-5m066570:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3t037410f91wslpllj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:50:00raw202,500원203,000원202,000원202,500원6,598
cmtm8sg5s035n10f9wliv3znastock-5m000660:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:17cmtm8sg5o035m10f9o4fljhd41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:45:00raw1,644,000원1,645,000원1,643,000원1,644,500원25,508
cmtm8sgd7036x10f905k08cpfstock-5m017670:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgd3036w10f97vnicr7o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:45:00raw91,500원91,700원91,300원91,500원12,349
cmtm8sgcx036v10f9qj3ja40fstock-5m030200:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgct036u10f9oc1zfbd71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:45:00raw53,600원53,600원53,400원53,500원2,149
cmtm8sgcn036t10f9kt4fleikstock-5m015760:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgcj036s10f98w62rpma1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:45:00raw32,300원32,350원32,250원32,350원4,147
cmtm8sgcd036r10f917qogiupstock-5m003550:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgc9036q10f9tcwzvj451
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:45:00raw121,000원121,200원120,900원121,000원1,255
cmtm8sgc3036p10f9iuud87k1stock-5m034730:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbz036o10f90t7pbfp01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:45:00raw560,000원560,000원558,000원559,000원573
cmtm8sgbt036n10f90khv19ppstock-5m028260:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbp036m10f92jtcuf431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:45:00raw359,500원360,500원359,000원359,000원3,285
cmtm8sgbj036l10f90gommuygstock-5m096770:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbf036k10f9jatwe2i61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:45:00raw136,700원137,000원135,500원135,600원13,403
cmtm8sgb9036j10f90sxj5ttfstock-5m012330:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgb5036i10f90usmvlqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:45:00raw424,000원425,000원423,000원424,500원3,267
cmtm8sgaz036h10f985vw90evstock-5m373220:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgav036g10f9cnkuv1et1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:45:00raw364,000원366,750원363,500원365,000원7,597
cmtm8sgag036d10f9y6datm40stock-5m207940:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgad036c10f9lyhiam3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:45:00raw1,463,000원1,463,000원1,461,000원1,462,000원416
cmtm8sga7036b10f92tsv0r92stock-5m055550:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sga3036a10f97f7w4i0m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:45:00raw111,400원111,400원111,100원111,200원8,361
cmtm8sg9x036910f9jwovr2pkstock-5m105560:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9s036810f9emnl85201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:45:00raw172,600원172,700원172,000원172,200원24,151
cmtm8sg9f036510f9qs75a3gjstock-5m000270:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9b036410f9v8yqmlra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:45:00raw126,500원126,800원126,400원126,800원4,632
cmtm8sg95036310f9mzpuvtwystock-5m005490:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg91036210f95i1kxmpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:45:00raw338,000원339,000원338,000원338,500원1,328
cmtm8sg8v036110f9n5uftalcstock-5m068270:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg8s036010f9og53shlb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:45:00raw187,300원187,500원186,600원187,100원8,278
cmtm8sg8m035z10f9ttxe8lzwstock-5m051910:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg8i035y10f9v43hyuua1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:45:00raw281,000원281,500원280,500원280,500원1,349
cmtm8sg8c035x10f9ejkzybd3stock-5m006400:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg88035w10f96sqjhoj11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:45:00raw547,000원549,000원547,000원548,000원2,176
cmtm8sg82035v10f96jbcmujjstock-5m035720:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg7y035u10f9hewxfpxl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:45:00raw35,950원36,000원35,925원35,950원9,676
cmtm8sg7i035t10f9hzk2s2zxstock-5m035420:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg79035s10f9oa4bokmu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:45:00raw212,000원212,000원211,000원212,000원6,436
cmtm8sg6q035r10f9twaywio7stock-5m066570:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:18cmtm8sg6h035q10f9islvic391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:45:00raw202,500원203,000원202,000원202,500원3,568
cmtm8sg62035p10f9n5wx7hrfstock-5m005380:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:17cmtm8sg5x035o10f95tbsebxy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:45:00raw386,000원386,000원385,000원386,000원5,076
cmtm8sg5i035l10f9a7ppwfmustock-5m005930:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:17cmtm8sg5d035k10f9qgla5krg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:45:00raw254,750원255,000원254,500원254,750원45,740
cmtm8m0iq035h10f9p74c5wv2stock-5m030200:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0in035g10f9iusmpfff1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:40:00raw53,600원53,700원53,500원53,700원2,707
cmtm8m0f0034p10f94yi8u2aystock-5m051910:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ew034o10f9lq0j61zx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:40:00raw281,000원281,500원280,000원281,000원3,585
cmtm8sg9o036710f9zxbpo5lxstock-5m105560:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9k036610f92gtqtct91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:40:00raw173,300원173,300원172,400원172,600원23,552
cmtm8m0fa034r10f9wwjtt6y2stock-5m068270:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0f6034q10f9186fp2ip1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:40:00raw188,100원188,100원187,000원187,300원4,305
cmtm8m0fr034v10f9y6r58b3cstock-5m005490:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0fo034u10f97rk942af1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:40:00raw338,500원338,500원337,000원338,000원3,682
cmtm8m0gv035310f9td5amlehstock-5m012330:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0gr035210f950nbt5ps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:40:00raw424,750원426,000원424,000원424,500원2,858
cmtm8m0g1034x10f9zuul0ak9stock-5m000270:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0fx034w10f9r8bsntrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:40:00raw126,700원126,900원126,400원126,550원8,226
cmtm8m0gc034z10f9sw9yv2w5stock-5m055550:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0g7034y10f9xlxztpwf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:40:00raw111,900원112,000원111,300원111,400원25,005
cmtm8m0j0035j10f9pefl1l7rstock-5m017670:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0iw035i10f943fsx0in1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:40:00raw91,300원91,500원91,200원91,500원11,130
cmtm8m0er034n10f9ty00zo12stock-5m006400:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0en034m10f9xaiog1er1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:40:00raw547,000원549,000원545,000원548,000원3,259
cmtm8m0eh034l10f9k3w34f74stock-5m035720:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ed034k10f9xj21aqtx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:40:00raw36,000원36,050원35,950원35,950원12,907
cmtm8m0ig035f10f930pdkfs9stock-5m015760:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ic035e10f9ibw5ge2o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:40:00raw32,425원32,425원32,250원32,300원9,897
cmtm8m0i5035d10f9il6pgug7stock-5m003550:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0i2035c10f9wdvu19a71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:40:00raw120,850원121,600원120,600원121,100원5,923
cmtm8m0ho035910f9kupcfi32stock-5m034730:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0hk035810f9ktgi3cz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:40:00raw557,000원560,000원557,000원559,000원670
cmtm8m0hf035710f9yt8oztfpstock-5m028260:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ha035610f9nun2d7731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:40:00raw358,000원360,500원357,500원360,000원6,060
cmtm8m0h4035510f9160p7rd4stock-5m096770:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0h0035410f9rk3ol3xs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:40:00raw136,800원137,300원136,400원136,600원15,055
61,119건 중 23,651–23,700← 이전474 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬