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
cmtmjv48a05db10f9mhtmsnjostock-5m105560:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv48605da10f9iktclki01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:50:00raw172,100원172,300원171,600원171,700원14,532
cmtmjv4az05dv10f9h6yqpffkstock-5m030200:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4au05du10f9xl7hobwv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:50:00raw54,200원54,200원54,100원54,200원1,022
cmtmji93b05bf10f9pn174pv0stock-5m003550:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji93705be10f9rv4ghr2v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:45:00raw121,300원121,300원121,000원121,100원2,612
cmtmji93205bd10f9pt43ar4ustock-5m034730:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji92x05bc10f9vv7fia7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:45:00raw572,000원573,000원571,000원572,000원1,515
cmtmji93k05bh10f9ij6g93aqstock-5m015760:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji93h05bg10f91jf52dws1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:45:00raw32,200원32,300원32,200원32,200원15,921
cmtmji93t05bj10f9dgslxsfzstock-5m030200:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji93q05bi10f9gqe1d77x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:45:00raw54,000원54,200원54,000원54,200원3,134
cmtmji94305bl10f9lrjxl514stock-5m017670:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji93z05bk10f9lo6hgka51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:45:00raw92,300원92,600원92,200원92,400원11,371
cmtmji92i05b910f9ndqcdwznstock-5m096770:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji92e05b810f9rvlujuix1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:45:00raw139,000원139,000원138,600원138,700원17,418
cmtmji92r05bb10f9vfor6mmbstock-5m028260:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:182026-09-04 14:55:18cmtmji92o05ba10f9h768t2bx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:45:00raw369,000원369,500원368,500원368,500원5,160
cmtmji92805b710f9opjbrdmzstock-5m012330:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji92405b610f9fzggc66j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:45:00raw423,000원424,000원423,000원423,500원3,089
cmtmji91q05b310f9dq2kz540stock-5m373220:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji91m05b210f9ywpm3pn31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:45:00raw360,000원360,500원359,500원360,500원3,659
cmtmji91c05b110f914zcsp7xstock-5m207940:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji91705b010f9p1lblred1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:45:00raw1,445,000원1,448,000원1,443,000원1,443,000원520
cmtmji91005az10f9vp6kkdufstock-5m055550:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji90w05ay10f9loj2hc2d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:45:00raw110,650원110,700원110,400원110,700원18,064
cmtmji90r05ax10f9ynops6x3stock-5m105560:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji90n05aw10f9y4dih7et1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:45:00raw171,900원172,200원171,800원172,100원14,479
cmtmji90h05av10f9k02sb49dstock-5m000270:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji90d05au10f9s7d4da741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:45:00raw127,000원127,200원126,800원126,900원10,649
cmtmji90805at10f95q9m8ptistock-5m005490:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji90405as10f9o8lvjq6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:45:00raw337,000원338,500원336,500원337,500원6,510
cmtmji8xp05ab10f9zly76jkkstock-5m005930:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8xf05aa10f9aj429p5h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:45:00raw257,000원257,500원256,500원256,500원195,183
cmtmji8yh05af10f9uqrdsqwystock-5m005380:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8ye05ae10f9n1gcvf4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:45:00raw385,000원385,500원385,000원385,000원3,847
cmtmji8y805ad10f90nb5ld4fstock-5m000660:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8y305ac10f9uuhcz1i41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:45:00raw1,666,000원1,667,000원1,660,000원1,661,000원43,448
cmtmji8yq05ah10f9b58p1uubstock-5m066570:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8yn05ag10f9y696x1741
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:45:00raw202,500원202,500원202,000원202,000원3,829
cmtmji8yz05aj10f9ahlq68j7stock-5m035420:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8yw05ai10f90ttnlw7c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:45:00raw214,000원214,000원213,500원213,500원7,484
cmtmji8z605al10f9zl4uui2rstock-5m035720:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8z305ak10f9zvw04njf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:45:00raw36,150원36,150원36,050원36,100원21,330
cmtmji8zg05an10f9spkahomwstock-5m006400:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8zc05am10f91gm26lnj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:45:00raw550,500원551,000원550,000원551,000원3,005
cmtmji8zq05ap10f9g3ywhujwstock-5m051910:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8zm05ao10f9wa1uvco21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:45:00raw281,500원282,500원280,500원281,500원3,990
cmtmji8zz05ar10f9fdvhb6g2stock-5m068270:20260904:14452026-09-04 14:45:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji8zv05aq10f9iril3y9u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:45:00raw188,000원188,200원187,800원187,900원6,176
cmtmjbuaq05a510f9dt28gp4mstock-5m015760:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbuan05a410f9k4j8xnca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:40:00raw32,200원32,250원32,200원32,200원5,416
cmtmjbu9o059z10f94dee0867stock-5m028260:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu9k059y10f99w1ivdld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:40:00raw368,500원369,500원367,500원369,000원4,799
cmtmjbu5a059110f9aaajhizcstock-5m005930:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu4y059010f9k85bynpa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:40:00raw257,750원257,750원256,500원257,000원317,717
cmtmjbu5m059310f9t09zpmqcstock-5m000660:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu5i059210f904jslnjc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:40:00raw1,669,000원1,670,000원1,664,000원1,665,000원42,757
cmtmjbu5v059510f9x4iwagbostock-5m005380:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu5s059410f9f85oi1g31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:40:00raw385,000원385,500원384,500원385,000원7,139
cmtmjbu63059710f94i9xrauhstock-5m066570:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu60059610f9jsu7xnr21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:40:00raw202,500원202,500원202,000원202,000원4,141
cmtmjbu6c059910f9jqqaxw05stock-5m035420:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu69059810f9vs5dr9zk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:40:00raw214,000원214,000원213,500원213,500원5,411
cmtmjbu6l059b10f97vryvtuwstock-5m035720:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu6h059a10f9s3jjzju31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:40:00raw36,100원36,200원36,050원36,150원14,045
cmtmjbu6v059d10f9lbmcn46xstock-5m006400:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu6r059c10f9g8h1i4c61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:40:00raw549,000원551,000원549,000원550,500원4,192
cmtmjbu75059f10f92cs54egbstock-5m051910:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu71059e10f9kbwdz3sp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:40:00raw281,000원282,000원280,500원281,000원2,998
cmtmjbu7e059h10f9i1ft7cw9stock-5m068270:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu7b059g10f9c6oezw911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:40:00raw187,600원188,100원187,500원188,100원5,036
cmtmjbua205a110f9s392k3kistock-5m034730:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu9u05a010f9v5tp105i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:40:00raw571,000원574,000원571,000원572,000원1,080
cmtmjbuah05a310f9btbci8p0stock-5m003550:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbuae05a210f9h5mn0gu91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:40:00raw121,100원121,600원121,000원121,300원6,036
cmtmjbu8x059t10f96p52eplostock-5m207940:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu8t059s10f9blzfgqfe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:40:00raw1,441,000원1,448,000원1,441,000원1,445,000원894
cmtmjbu9f059x10f9yl52gyrnstock-5m096770:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu9b059w10f9ik9ngr5p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:40:00raw139,100원139,100원138,700원139,000원12,998
cmtmjbu96059v10f9pii6akq8stock-5m373220:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu92059u10f96767p3wt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:40:00raw360,000원360,500원360,000원360,000원3,113
cmtmjbu7o059j10f96u9yrl2cstock-5m005490:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu7k059i10f98ibhhjwz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:40:00raw337,000원337,000원336,500원336,500원1,079
cmtmjbu8o059r10f9d5o5uriystock-5m055550:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu8k059q10f9gk4t81t91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:40:00raw110,300원110,800원110,200원110,650원16,010
cmtmjbu8f059p10f9wl37e891stock-5m105560:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu8b059o10f9sjeaj2jn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:40:00raw171,100원172,100원171,000원171,800원23,514
cmtmjbu7y059l10f9rsb99dhqstock-5m000270:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu7t059k10f9msfaa8eq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:40:00raw126,600원127,200원126,500원127,000원11,690
cmtmjbub905a910f98xvhdotfstock-5m017670:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbub505a810f9icf81q2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:40:00raw92,800원92,900원92,200원92,400원16,651
cmtmjbuaz05a710f96dzo062nstock-5m030200:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbuaw05a610f979um6oqm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:40:00raw54,100원54,100원54,000원54,100원3,916
cmtmji92005b510f9cv58urhqstock-5m012330:20260904:14402026-09-04 14:40:00instantevent2026-09-04 14:55:172026-09-04 14:55:17cmtmji91w05b410f9az6ahj1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:40:00raw423,000원424,000원423,000원423,000원4,502
cmtmj5ejr058n10f9hm5fhrm1stock-5m096770:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ejn058m10f9j4cpmfsm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:35:00raw138,900원139,100원138,800원139,100원20,403
cmtmj5ek3058p10f9rmma413sstock-5m028260:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ejz058o10f9n7g5iqmc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:35:00raw368,000원369,000원367,500원368,500원3,861
57,440건 중 18,601–18,650← 이전373 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬