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
cmtm8970p032110f911uk7eb2stock-5m066570:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970l032010f9bz7b2ii91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:30:00raw204,000원204,000원202,000원203,000원10,030
cmtm8970f031z10f98n4jew1gstock-5m005380:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970b031y10f9v3xrts9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:30:00raw387,500원388,500원386,000원386,000원5,695
cmtm89705031x10f9kgyrhed4stock-5m000660:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89701031w10f9dc0uy99f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:30:00raw1,642,000원1,645,000원1,638,000원1,644,000원43,541
cmtm896zt031v10f9r6i4qiomstock-5m005930:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm896zo031u10f91q2ydls71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
cmtm82q84031t10f9rtxvj6jsstock-5m017670:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q80031s10f9t8730j1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:25:00raw90,800원91,100원90,500원90,800원12,805
cmtm82q7u031r10f9zipsf9hkstock-5m030200:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7r031q10f9tfcic4co1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:25:00raw53,700원54,000원53,600원53,900원3,743
cmtm82q7k031p10f9qflgfr7astock-5m015760:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q7h031o10f93nmgxq0m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:25:00raw32,500원32,500원32,350원32,400원27,991
cmtm82q7b031n10f9b354mr30stock-5m003550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q77031m10f92etgnhrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:25:00raw120,200원121,500원120,000원121,500원7,066
cmtm82q71031l10f9c4yj1bfustock-5m034730:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6x031k10f9qbeg7mah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:25:00raw557,000원559,000원555,000원559,000원844
cmtm82q6r031j10f9ppjnvh6lstock-5m028260:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6n031i10f9achmnk461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:25:00raw357,000원360,000원355,500원360,000원7,545
cmtm82q6i031h10f985cwdus2stock-5m096770:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q6e031g10f9ad2d7on91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:25:00raw135,800원136,000원135,000원135,900원22,709
cmtm82q68031f10f9talyfuvbstock-5m012330:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q65031e10f9d99gbsca1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:25:00raw427,500원429,500원426,500원428,000원2,956
cmtm82q5z031d10f9xr9xu2u9stock-5m373220:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5w031c10f92w594acv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:25:00raw369,000원370,000원367,500원367,500원10,279
cmtm82q5q031b10f93kxgto6estock-5m207940:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5m031a10f93erfj78t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:25:00raw1,472,000원1,479,000원1,471,000원1,472,000원681
cmtm82q5h031910f9650oc3m8stock-5m055550:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q5c031810f9cd6n4os51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:25:00raw112,300원112,500원111,900원111,900원27,195
cmtm82q57031710f9jact7nj0stock-5m105560:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q53031610f9jv3wl6qs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:25:00raw174,400원174,500원173,500원173,900원32,259
cmtm82q4x031510f9fbrj4o4vstock-5m000270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4u031410f9edgr2p5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:25:00raw127,350원127,800원127,200원127,500원10,202
cmtm82q4o031310f9o3y2ebygstock-5m005490:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q4j031210f9xmvnx58h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:25:00raw342,000원342,000원340,000원340,500원3,668
cmtm82q4d031110f92ccxqx2wstock-5m068270:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q49031010f9xrbd44qh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:25:00raw187,800원188,000원187,600원187,800원4,236
cmtm82q43030z10f9j7el90dystock-5m051910:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3z030y10f9xzyncy541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:25:00raw285,500원285,500원284,500원284,500원3,360
cmtm82q3u030x10f9afvlcbpystock-5m006400:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3q030w10f9nyq1ie5d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:25:00raw553,000원553,000원550,000원551,000원3,329
cmtm82q0r030j10f9s1halpqjstock-5m000660:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q0l030i10f9ud4saab21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:25:00raw1,636,000원1,644,000원1,634,000원1,642,000원71,525
cmtm82q3b030t10f97uq4m0zistock-5m035720:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q34030s10f9jo0lxy241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:25:00raw36,100원36,100원36,000원36,050원24,863
cmtm82q0a030h10f98jczvdjvstock-5m005930:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q04030g10f9l3sy0xug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:25:00raw254,000원255,000원253,500원254,500원242,385
cmtm82q2e030p10f91moai3ytstock-5m035420:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q27030o10f9kmjh0tsb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:25:00raw212,000원212,500원211,000원211,000원7,857
cmtm82q1v030n10f9r7mm3u7ystock-5m066570:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q1o030m10f9vmhnu55t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:25:00raw203,250원204,000원203,000원203,500원7,446
cmtm82q1b030l10f97b3byd39stock-5m005380:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q14030k10f93hrzlxri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:25:00raw387,250원388,500원387,000원387,000원4,013
cmtm7wcd802zx10f9dtae0mqostock-5m373220:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcd402zw10f95bhzv64g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:20:00raw371,000원371,500원369,000원369,500원11,465
cmtm82q3l030v10f91az4phl0stock-5m006400:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q3h030u10f9ajcs8j031
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:20:00raw552,000원554,000원551,000원553,000원5,119
cmtm82q2w030r10f9n05ip6hcstock-5m035720:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q2p030q10f90qrnh1ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:20:00raw36,000원36,100원36,000원36,050원18,973
cmtm7wcfn030f10f90p0ljrwmstock-5m017670:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcfj030e10f94muy53dj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:20:00raw91,200원91,300원90,700원90,800원9,974
cmtm7wcfd030d10f9fz4z5fuustock-5m030200:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcf9030c10f9gg8imk6w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:20:00raw53,900원54,000원53,700원53,800원3,712
cmtm7wcf3030b10f92rqzhc2ystock-5m015760:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcez030a10f9k4o3b7y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:20:00raw32,500원32,575원32,450원32,450원18,585
cmtm7wceu030910f9plkjitl5stock-5m003550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceq030810f9qlwoedra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:20:00raw118,800원120,600원118,800원120,300원4,729
cmtm7wcek030710f9mh5adibustock-5m034730:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wceg030610f915gewdl51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:20:00raw557,000원558,000원554,000원556,000원836
cmtm7wce2030310f925ccmkecstock-5m028260:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcdy030210f94xnygnmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:20:00raw355,500원358,000원353,500원357,000원7,822
cmtm7wcds030110f9vvu2vk3tstock-5m096770:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcdo030010f96b7nn0bp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:20:00raw136,000원137,000원135,700원135,700원24,527
cmtm7wcdi02zz10f9nps8okq3stock-5m012330:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcde02zy10f9sqebhptn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:20:00raw429,000원429,000원426,500원428,000원3,715
cmtm7wccz02zv10f9deolh00sstock-5m207940:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccv02zu10f9bosobjie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:20:00raw1,477,000원1,478,000원1,472,000원1,472,000원803
cmtm7wccp02zt10f9oi4xaawhstock-5m055550:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccl02zs10f9m38e8gul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:20:00raw113,200원113,200원112,200원112,300원26,384
cmtm7wccf02zr10f9tc8thaxlstock-5m105560:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wccb02zq10f9h6m0q8yu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:20:00raw175,400원175,400원174,300원174,400원29,282
cmtm7wcc502zp10f9fr9apmhbstock-5m000270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcc102zo10f93bzslb3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:20:00raw127,800원127,900원127,100원127,400원12,228
cmtm7wcbw02zn10f971d2bhhestock-5m005490:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wcbs02zm10f9j364d6rw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:20:00raw342,500원343,500원341,000원342,000원3,605
cmtm7wcbn02zl10f9re8pldp6stock-5m068270:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:20cmtm7wcbj02zk10f9r85wbcd51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:20:00raw188,100원188,300원187,700원187,900원4,219
cmtm7wcbe02zj10f9mn4y6i1tstock-5m051910:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcba02zi10f98cvujd9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:20:00raw284,500원286,500원284,500원285,500원1,800
cmtm7wcb402zh10f99aoeupymstock-5m035420:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcb002zg10f9j7hmpw441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:20:00raw212,500원213,000원212,000원212,000원15,157
cmtm7wcav02zf10f9569fysfhstock-5m066570:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcar02ze10f90dv06c9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:20:00raw203,500원203,500원202,000원203,000원11,084
cmtm7wcak02zd10f9vt95omlvstock-5m005380:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wcag02zc10f9qa78skdc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:20:00raw388,000원388,500원387,000원387,500원6,546
cmtm7wcaa02zb10f9rqn1c8t0stock-5m000660:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wca602za10f9i5fv3u7d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:20:00raw1,631,000원1,638,000원1,627,000원1,636,000원44,445
cmtm7wc9z02z910f9s88nln6zstock-5m005930:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wc9g02z810f9xg8nxefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:20:00raw254,250원254,500원253,500원254,000원140,041
61,120건 중 23,751–23,800← 이전476 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬