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
cmtmkeeq705ht10f9rha99sr2stock-5m003550:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeq305hs10f9iogm6ocd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:10:00raw121,000원121,400원121,000원121,200원4,810
cmtmkeepx05hr10f9suafps0estock-5m034730:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeept05hq10f9z2y3jny81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:10:00raw570,000원573,000원570,000원572,000원2,100
cmtmkeepo05hp10f93dtobpp0stock-5m028260:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeepk05ho10f9q3sp99bt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:10:00raw368,500원369,000원367,000원368,000원6,044
cmtmkeepe05hn10f9voflub4wstock-5m096770:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeepb05hm10f9jdyo66up1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:10:00raw138,300원138,600원138,100원138,600원12,956
cmtmkeep505hl10f9x6yqdlsistock-5m012330:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeep105hk10f9x4dklgen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:10:00raw422,500원422,500원421,500원422,000원2,872
cmtmkeeqo05hx10f9gm4ez7osstock-5m030200:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeqk05hw10f9w76kt9om1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:10:00raw54,200원54,300원54,100원54,300원2,730
cmtmkeeow05hj10f9htlg4em3stock-5m373220:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeos05hi10f9rof65kwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:10:00raw359,000원359,500원358,500원359,000원3,766
cmtmkeeol05hh10f9iqol0745stock-5m207940:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeoh05hg10f93gw3622n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:10:00raw1,445,000원1,448,000원1,444,000원1,447,000원704
cmtmkeeo205hd10f9bj9bovjrstock-5m055550:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeny05hc10f9n1cosz0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:10:00raw110,600원110,900원110,500원110,750원13,790
cmtmkeens05hb10f9s32eydb5stock-5m105560:20260904:15102026-09-04 15:10:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeno05ha10f9soua1y1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:10:00raw172,200원172,400원171,900원172,100원19,506
cmtmk7z0105gn10f93ymhdaf8stock-5m017670:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:18cmtmk7yzx05gm10f9vyqt4svj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:05:00raw92,500원92,600원92,400원92,600원8,575
cmtmk7yv305fn10f959wmielfstock-5m035420:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yux05fm10f98stqfx9c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:05:00raw214,500원215,000원214,000원214,750원15,229
cmtmk7yup05fl10f9efuex413stock-5m066570:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yuj05fk10f99n2ff2pv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:05:00raw202,000원202,500원201,500원202,000원2,890
cmtmk7yuc05fj10f9zaftsngkstock-5m005380:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yu605fi10f9s781paqu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:05:00raw384,000원384,000원383,500원384,000원1,922
cmtmk7ytz05fh10f9xcojyommstock-5m000660:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ytv05fg10f9xj2y4avi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:05:00raw1,655,000원1,655,000원1,648,000원1,652,000원39,464
cmtmk7yto05ff10f9o7k6fk8istock-5m005930:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ytk05fe10f93z0wkoce1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:05:00raw256,000원256,500원255,250원256,000원224,892
cmtmk7yzr05gl10f9a853ede3stock-5m030200:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yzo05gk10f9nu9iygdh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:05:00raw54,100원54,200원54,100원54,200원1,865
cmtmk7ywk05fx10f9jl90oefwstock-5m068270:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ywg05fw10f9q3dkxooe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:05:00raw188,000원188,300원187,900원188,100원2,812
cmtmkeeoc05hf10f99lmi6faastock-5m207940:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:20:182026-09-04 15:20:18cmtmkeeo805he10f997p4hb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:05:00raw1,447,000원1,447,000원1,445,000원1,446,000원236
cmtmk7ywv05fz10f9rzmw4hk5stock-5m005490:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ywr05fy10f9os0ch7641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:05:00raw337,000원338,000원336,500원337,500원2,625
cmtmk7yxf05g310f9qus4kq6qstock-5m105560:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxb05g210f9rjwr550q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:05:00raw172,100원172,400원172,100원172,200원15,824
cmtmk7yxo05g510f9l5eyu00istock-5m055550:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxk05g410f9jepszirx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:05:00raw110,750원110,800원110,500원110,600원9,216
cmtmk7yxx05g710f98fztovu3stock-5m373220:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxt05g610f9quuq7x9y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:05:00raw359,000원359,500원359,000원359,500원2,591
cmtmk7yy705g910f9601kbznastock-5m012330:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yy305g810f9nbd9rr691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:05:00raw421,500원422,500원421,500원422,500원2,902
cmtmk7yyg05gb10f9b3p03yy5stock-5m096770:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yyc05ga10f9k66sniar1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:05:00raw138,450원138,500원138,000원138,300원13,267
cmtmk7yyq05gd10f9yg7j6dk0stock-5m028260:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yym05gc10f9u5119ujj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:05:00raw369,500원369,500원367,500원368,000원5,818
cmtmk7yz105gf10f94lzwpsvestock-5m034730:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yyy05ge10f9zd1ix3p61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:05:00raw571,000원572,000원570,000원570,000원876
cmtmk7yx405g110f9pbolvmr0stock-5m000270:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yx005g010f9m2sbjbrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:05:00raw126,800원126,900원126,700원126,900원8,239
cmtmk7yzj05gj10f9fvz1rmm8stock-5m015760:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yzf05gi10f9b6d3a49f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:05:00raw32,200원32,250원32,200원32,250원1,451
cmtmk7yza05gh10f9khws4bf6stock-5m003550:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yz605gg10f9jaugakul1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:05:00raw121,000원121,100원120,900원121,000원3,536
cmtmk7ywa05fv10f9wh11ncfnstock-5m051910:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yw705fu10f9s803uh7m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:05:00raw280,500원281,000원280,500원281,000원3,011
cmtmk7yw005ft10f9bcjmml46stock-5m006400:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yvu05fs10f9tlawdktn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:05:00raw547,000원547,000원546,000원547,000원1,119
cmtmk7yvn05fr10f9z5i48v19stock-5m035720:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yvi05fq10f9556pizli1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:05:00raw36,150원36,200원36,100원36,150원21,648
cmtmk1jbz05fd10f9id6dbkv2stock-5m017670:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jbv05fc10f99qyi6guz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:00:00raw92,400원92,600원92,300원92,500원8,124
cmtmk1j7v05ep10f9xhhl4mawstock-5m055550:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7r05eo10f9e2vr2ttc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:00:00raw110,600원110,800원110,600원110,700원5,874
cmtmk1j7m05en10f95n1o7zo6stock-5m105560:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7i05em10f9hfg7o7051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:00:00raw171,800원172,400원171,800원172,100원13,871
cmtmk1j5905e910f93byjqa0nstock-5m035420:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5605e810f9mts057ai1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:00:00raw214,500원214,500원214,000원214,500원1,996
cmtmk1j5j05eb10f9akm1gq3rstock-5m006400:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5f05ea10f9itnmjntw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:00:00raw546,000원548,000원546,000원547,000원3,501
cmtmk1j5u05ed10f9q7q8zlmpstock-5m051910:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5p05ec10f9pz99rdqh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:00:00raw280,000원281,500원280,000원280,500원5,136
cmtmk1j8505er10f9nb8oz0eistock-5m207940:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8105eq10f9sv7uupma1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:00:00raw1,444,000원1,447,000원1,442,000원1,447,000원609
cmtmk1jb005f510f9innqwib4stock-5m003550:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jaw05f410f95u0vxgnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:00:00raw121,400원121,500원121,000원121,100원3,390
cmtmk1j4605e110f9rd4ub9mrstock-5m005930:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4105e010f96qdbwxdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:00:00raw256,750원257,000원255,500원255,500원159,804
cmtmk1j4j05e310f9sn8718vkstock-5m000660:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4c05e210f9c0yxh9bw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:00:00raw1,661,000원1,662,000원1,651,000원1,655,000원43,499
cmtmk1j4s05e510f9nzbbzlcdstock-5m005380:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4q05e410f9e8nl5tvp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:00:00raw384,000원384,500원383,500원384,000원3,962
cmtmk1j5105e710f9ug86ob63stock-5m066570:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4y05e610f96tvlvlqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:00:00raw203,000원203,000원202,000원202,000원7,299
cmtmk1j6t05eh10f92hw8973vstock-5m068270:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j6p05eg10f9xyxr6fwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:00:00raw188,000원188,300원187,900원188,200원3,279
cmtmk7yvd05fp10f9ts7qphmfstock-5m035720:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yv905fo10f9qtb64s3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:00:00raw36,150원36,200원36,100원36,200원29,599
cmtmk1j7405ej10f9ilkgi3ctstock-5m005490:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j6z05ei10f99wbzzjj81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:00:00raw337,000원337,500원336,500원337,000원2,670
cmtmk1j7d05el10f9blii2cuostock-5m000270:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7905ek10f9udidjg4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:00:00raw126,700원127,100원126,700원126,800원10,080
cmtmk1j8f05et10f9jtjsixr3stock-5m373220:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8b05es10f9v5m9ufub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:00:00raw359,000원359,500원358,500원359,500원3,484
57,440건 중 18,501–18,550← 이전371 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬