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
cmtm7pvst02y310f99ukkfxtestock-5m005380:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsq02y210f95rjovz5w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:15:00raw387,500원389,500원387,000원388,000원6,157
cmtm7pvt302y510f9h6dyq8bostock-5m066570:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsz02y410f9zrbk2cir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:15:00raw203,750원204,000원202,500원203,500원9,997
cmtm7pvtc02y710f9r8xbb7q2stock-5m035420:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvt902y610f9ds4fn4mw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:15:00raw212,000원213,000원212,000원212,500원20,147
cmtm7pvtn02y910f9rwke5vekstock-5m035720:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvti02y810f9uhj3terq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:15:00raw36,000원36,050원35,900원36,050원36,389
cmtm7pvtx02yb10f97d2lkinistock-5m006400:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvtt02ya10f9zzs28nfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:15:00raw552,000원553,000원549,000원552,000원8,071
cmtm7pvu702yd10f9gfjkw5ipstock-5m051910:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvu302yc10f9wv71hg5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:15:00raw287,000원287,500원283,500원284,000원3,112
cmtm7pvuh02yf10f9fmfzxrkcstock-5m068270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvud02ye10f9lxoaqmep1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:15:00raw188,600원188,600원187,600원188,100원6,851
cmtm7pvus02yh10f9k8c9r1j0stock-5m005490:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvuo02yg10f91dpgr31q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:15:00raw343,500원343,500원341,000원342,000원5,590
cmtm7pvv502yj10f91t0zrcb8stock-5m000270:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvv102yi10f9r5iqlk8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:15:00raw127,800원128,100원127,400원127,800원11,986
cmtm7pvvf02yl10f9kmexbh7gstock-5m105560:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvb02yk10f9xawznbli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:15:00raw177,100원177,200원175,300원175,300원26,472
cmtm7pvwz02yx10f9trq2nnu5stock-5m096770:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwv02yw10f9icdozj1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:15:00raw137,100원137,100원135,700원136,100원38,651
cmtm7pvx902yz10f9wnpxa2rgstock-5m028260:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvx502yy10f9k9otkgke1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:15:00raw354,500원356,500원352,500원355,500원15,291
cmtm7pvy202z510f9sat6criustock-5m030200:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxz02z410f99pw0a7l01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:15:00raw54,000원54,000원53,700원54,000원5,197
cmtm7pvxt02z310f9rh5uv8x3stock-5m015760:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxp02z210f9b2h07ja81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:15:00raw32,500원32,600원32,400원32,500원40,143
cmtm7pvxj02z110f9t866tsycstock-5m003550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvxf02z010f9atkyqh8m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:15:00raw118,600원119,500원118,500원118,800원3,707
cmtm7pvyc02z710f9k8o99x7istock-5m017670:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvy802z610f9tth4ndcv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:15:00raw91,000원91,500원90,900원91,200원11,620
cmtm7pvvy02yp10f96gms18hkstock-5m055550:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvu02yo10f9lzwx0w9s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:15:00raw114,100원114,200원113,100원113,200원17,542
cmtm7pvw702yr10f9hec7hdc0stock-5m207940:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvw402yq10f9663y2m1c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:15:00raw1,480,000원1,480,000원1,476,000원1,478,000원601
cmtm7pvwg02yt10f90487bd2vstock-5m373220:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwd02ys10f9a1i54fr11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:15:00raw370,750원371,000원366,000원371,000원9,846
cmtm7pvwq02yv10f9yh6t13wmstock-5m012330:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvwm02yu10f9krh9gtjt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:15:00raw427,500원429,500원426,000원429,000원4,010
cmtm7wceb030510f99lmc8gukstock-5m034730:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:30:202026-09-04 09:30:20cmtm7wce7030410f9gpgou2441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:15:00raw557,000원560,000원555,000원557,000원2,009
cmtm7pvs602xz10f9ald1p1clstock-5m005930:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvrv02xy10f9w2eb6xgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:15:00raw254,250원255,000원253,000원254,250원274,425
cmtm7pvsk02y110f9m6ux6mudstock-5m000660:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvsg02y010f9syjspoi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:15:00raw1,632,000원1,640,000원1,626,000원1,632,000원75,552
cmtm7jgcn02xx10f9tlhj7ju3stock-5m017670:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgcj02xw10f9erkekpzl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:10:00raw91,300원91,700원90,900원91,100원22,382
cmtm7jg6402wr10f97harmqaistock-5m005930:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg5s02wq10f9ydl9ng5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:10:00raw255,000원255,250원253,500원254,250원245,482
cmtm7jg6f02wt10f9qmpzypwnstock-5m000660:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg6b02ws10f9yaoopfan1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:10:00raw1,632,000원1,638,000원1,628,000원1,632,000원66,290
cmtm7jg6o02wv10f95l7prq91stock-5m005380:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg6k02wu10f9cgr3vtbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:10:00raw388,500원390,000원387,500원387,500원6,238
cmtm7jg7202wx10f94pcmav07stock-5m066570:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg6u02ww10f93o1rrto11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:10:00raw204,000원204,500원203,500원204,000원8,907
cmtm7jg7r02wz10f993a76r74stock-5m035420:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg7i02wy10f9mc4k5bbl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:10:00raw212,500원213,500원212,000원212,000원21,718
cmtm7jg8g02x110f94y5dxaozstock-5m035720:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg8702x010f9w9scc7ke1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:10:00raw35,850원36,000원35,850원35,950원40,271
cmtm7jg8r02x310f90g478ut6stock-5m006400:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg8n02x210f97ndbokrm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:10:00raw544,500원557,000원544,500원553,000원24,293
cmtm7jg9002x510f9d79ilcoustock-5m051910:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg8w02x410f9mf4pb5db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:10:00raw284,500원288,500원284,500원287,000원3,594
cmtm7jg9902x710f96t7nt76gstock-5m068270:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9502x610f9zkqbsakc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:10:00raw188,800원189,000원188,400원188,600원4,789
cmtm7jg9i02x910f9kf2b3rnmstock-5m005490:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9e02x810f9l8dknt5h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:10:00raw343,000원345,000원342,500원343,500원7,115
cmtm7jg9r02xb10f9zhprcujmstock-5m000270:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9o02xa10f9nv5vu0ao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:10:00raw128,500원128,600원127,500원127,800원20,450
cmtm7jga002xd10f9ct37mzqxstock-5m105560:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg9w02xc10f9xou2qt8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:10:00raw175,800원177,400원175,800원177,200원27,904
cmtm7jga902xf10f9vtdj0dp3stock-5m207940:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jga602xe10f9ax8w0oum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:10:00raw1,484,000원1,485,000원1,480,000원1,480,000원506
cmtm7jgaj02xh10f9ywyjlwa7stock-5m373220:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgaf02xg10f9g3lz4eat1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:10:00raw367,000원373,500원367,000원370,500원14,556
cmtm7jgas02xj10f9p7u014pcstock-5m012330:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgao02xi10f9zec88blz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:10:00raw429,000원430,500원426,500원427,500원5,685
cmtm7jgb202xl10f9xnw2t27ustock-5m096770:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgay02xk10f9w1hpppiz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:10:00raw137,800원138,500원136,800원137,100원42,378
cmtm7jgbb02xn10f95mxj3dqgstock-5m028260:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgb702xm10f9smykphhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:10:00raw359,000원359,000원353,000원354,500원22,724
cmtm7jgbk02xp10f9rgqce6pestock-5m034730:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbh02xo10f9xj95jq5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:10:00raw561,000원561,000원554,000원557,000원4,174
cmtm7jgbt02xr10f980wcx3q6stock-5m003550:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgbp02xq10f922vd86hb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:10:00raw119,200원119,200원118,400원118,600원2,263
cmtm7jgc402xt10f9ex3n5azcstock-5m015760:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgc002xs10f97pfa1lpq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:10:00raw32,400원32,550원32,350원32,500원15,804
cmtm7jgce02xv10f902k4d3x2stock-5m030200:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jgca02xu10f9ag9huk2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:10:00raw53,900원54,100원53,850원54,000원5,815
cmtm7pvvp02yn10f9kqcqlcoistock-5m055550:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvvl02ym10f99t2ns2701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:10:00raw114,300원114,600원113,850원114,200원20,472
cmtm7d00p02wl10f96tujwetdstock-5m015760:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00l02wk10f9hgub1gug1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:05:00raw32,200원32,600원32,150원32,425원69,208
cmtm7czwc02vt10f9c5h1cmnestock-5m006400:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czw802vs10f9yobwqlna1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:05:00raw542,000원545,000원539,000원544,500원11,229
cmtm7czwk02vv10f99muz89dbstock-5m051910:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwg02vu10f97wokdika1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:05:00raw284,500원285,500원283,500원284,000원4,414
cmtm7czwt02vx10f9lbtx700cstock-5m068270:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwp02vw10f97ha1dpxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:05:00raw188,600원189,100원188,300원188,800원5,902
61,120건 중 23,801–23,850← 이전477 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬