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
cmtmiyyer057110f9graiw09ostock-5m005490:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyem057010f9ky0pgna91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:30:00raw336,500원337,000원336,000원336,500원1,365
cmtmiyyfg057310f9wc305ylostock-5m000270:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyf7057210f9mhpl9id41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:30:00raw126,400원126,800원126,400원126,700원7,223
cmtmiyyg6057510f9jr0tjkj4stock-5m105560:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyfx057410f9a4vokyek1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:30:00raw171,500원171,900원171,200원171,300원12,770
cmtmiyygv057710f9p2k4d8xhstock-5m055550:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyygm057610f9kgigi3lj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:30:00raw110,700원110,800원110,400원110,400원14,000
cmtmiyyhm057910f9gj403roostock-5m207940:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyhc057810f9kksuytyf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:30:00raw1,441,000원1,444,000원1,441,000원1,442,000원618
cmtmiyyhz057b10f9oeanhs9mstock-5m096770:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyhu057a10f9ln906lma1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:30:00raw138,800원139,000원138,600원138,900원13,891
cmtmiyyia057d10f9w4npu37qstock-5m028260:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyi7057c10f9uzbdnrb41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:30:00raw369,000원369,500원368,000원368,500원5,756
cmtmiyyik057f10f9viqz4rmpstock-5m034730:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyig057e10f9rf09n0vz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:30:00raw572,000원574,000원570,000원572,000원795
cmtmiyyiu057h10f90fcrucntstock-5m003550:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyiq057g10f9kuiym7v61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:30:00raw121,100원121,200원120,900원121,200원2,849
cmtmiyyj3057j10f9qp7dbnybstock-5m015760:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyj0057i10f96dgilv4f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:30:00raw32,200원32,250원32,150원32,200원10,021
cmtmiyyjb057l10f9y6qa486xstock-5m030200:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyj8057k10f9k36orntn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:30:00raw54,000원54,100원53,900원54,100원2,073
cmtmiyyjn057n10f9g4gedf6kstock-5m017670:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyji057m10f9pj125c3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:30:00raw92,100원92,700원92,000원92,600원16,295
cmtmj5eik058f10f9kkmu6sqastock-5m373220:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eih058e10f97srnq38x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:30:00raw361,000원361,000원360,000원360,500원2,097
cmtmisiob055910f9lk35ep5gstock-5m000660:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisio7055810f9ml9f3aa31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:25:00raw1,678,000원1,679,000원1,672,000원1,672,000원43,401
cmtmisip5055f10f9jlztkyyzstock-5m035420:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisip1055e10f9feis1xu01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:25:00raw214,000원214,500원213,500원214,000원8,010
cmtmisipn055j10f9gs8yf3akstock-5m006400:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisipj055i10f99lzudu0q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:25:00raw549,000원550,000원549,000원550,000원4,754
cmtmisipd055h10f95963kyjrstock-5m035720:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisipa055g10f9sact9j2n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:25:00raw36,100원36,150원36,050원36,050원12,503
cmtmisiow055d10f92zofg9dwstock-5m066570:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisios055c10f93nw8s1f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:25:00raw202,500원203,000원202,000원202,500원4,120
cmtmisitx056f10f9wf16mfrcstock-5m030200:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisitt056e10f9w0je6x5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:25:00raw54,000원54,000원53,900원54,000원1,265
cmtmisio1055710f9zhodgdfxstock-5m005930:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisinw055610f9uh7dr2e41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:25:00raw258,500원258,500원257,500원257,750원141,867
cmtmisiu6056h10f90sojitvpstock-5m017670:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiu2056g10f9xm6e5i4s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:25:00raw92,200원92,300원92,000원92,100원8,138
cmtmisipw055l10f9uvz37drustock-5m051910:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisipt055k10f95ujj84xc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:25:00raw281,500원282,500원281,000원281,500원2,782
cmtmisiq5055n10f9fkf9e87mstock-5m068270:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiq1055m10f9t6980zix1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:25:00raw187,500원187,700원187,300원187,500원3,121
cmtmisiqf055p10f9reanjbj6stock-5m005490:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiqb055o10f95557egoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:25:00raw336,500원337,000원336,000원336,500원3,459
cmtmisiqp055r10f9nfea02p1stock-5m000270:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiql055q10f9cosvxopk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:25:00raw126,700원126,700원126,400원126,400원3,508
cmtmisiqy055t10f94xo36odlstock-5m105560:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiqu055s10f9xfgo8rd41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:25:00raw171,300원171,700원171,200원171,400원15,541
cmtmisir8055v10f97xs0jyw0stock-5m055550:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisir4055u10f9zuz313bh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:25:00raw110,300원110,700원110,200원110,600원11,538
cmtmisiri055x10f9sg9m2bemstock-5m207940:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisire055w10f9et1wy1hz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:25:00raw1,440,000원1,443,000원1,438,000원1,441,000원656
cmtmisirs055z10f9dxq2sp0cstock-5m373220:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiro055y10f9uuwxzc5j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:25:00raw360,000원361,500원360,000원361,000원2,886
cmtmisis1056110f9uiu3b4r1stock-5m012330:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisirx056010f9nok2p64m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:25:00raw423,500원424,000원423,000원423,500원2,435
cmtmisisb056310f9q66j849wstock-5m096770:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisis7056210f9vm7z3v0p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:25:00raw138,800원139,000원138,700원138,900원17,978
cmtmisism056510f97xxb22g1stock-5m028260:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisish056410f9iopmth9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:25:00raw370,500원371,000원368,000원368,500원8,562
cmtmisisw056710f9zsbxdfdastock-5m034730:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiss056610f95xpsw3ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:25:00raw570,000원572,000원568,000원572,000원882
cmtmisit6056910f9uicanq0kstock-5m003550:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisit2056810f9z0r7vpcq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:25:00raw120,900원121,200원120,600원121,100원3,588
cmtmisitg056b10f962vngnnsstock-5m015760:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisitc056a10f9defuqvnl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:25:00raw32,150원32,200원32,150원32,200원3,366
cmtmisiom055b10f9m6v8t7tostock-5m005380:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisioh055a10f9ilrp004s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:25:00raw385,000원385,000원384,500원385,000원2,016
cmtmim3os054110f9nbvzmzx0stock-5m000660:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3oo054010f9tszwhtp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:20:00raw1,680,000원1,683,000원1,677,000원1,677,000원47,444
cmtmim3v9055510f9lts02ktqstock-5m017670:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3v5055410f99yknkgxo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:20:00raw92,000원92,300원91,700원92,200원23,178
cmtmim3uz055310f9x9yu2q1ustock-5m015760:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3uw055210f9d8yjv2df1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:20:00raw32,150원32,250원32,150원32,150원7,852
cmtmim3uq055110f9jm5epsh7stock-5m003550:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3um055010f9o9c8h5at1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:20:00raw121,400원121,400원120,900원121,000원1,509
cmtmim3pc054510f9cqg5mcl9stock-5m066570:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3p7054410f9d1ucrfb81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:20:00raw203,250원203,250원202,500원202,500원2,319
cmtmim3pl054710f9pw72sksrstock-5m035420:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3pi054610f9c5943ic81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:20:00raw214,000원214,500원213,500원214,000원3,951
cmtmim3ug054z10f98jmm1phvstock-5m034730:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3uc054y10f9mm6pvq8y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:20:00raw572,000원573,000원569,000원569,000원985
cmtmim3u6054x10f9e4b9zi3ustock-5m028260:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3u3054w10f99i7c9n5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:20:00raw370,500원372,000원370,000원370,500원7,451
cmtmim3tw054v10f951qw61cwstock-5m096770:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3ts054u10f981k95r3e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:20:00raw138,500원138,900원138,400원138,800원13,717
cmtmim3tm054t10f9pgxzmd9zstock-5m012330:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3tj054s10f9jek1gprp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:20:00raw424,000원425,000원423,500원424,000원2,274
cmtmim3tc054r10f9daevqeiostock-5m373220:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3t8054q10f91uco24qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:20:00raw361,000원361,750원360,000원360,500원4,202
cmtmim3t1054p10f91o5aylv7stock-5m207940:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3sx054o10f9q92tcs9r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:20:00raw1,439,000원1,442,500원1,439,000원1,440,500원669
cmtmim3pu054910f9afwt19sjstock-5m035720:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3pr054810f9v6ue4chz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:20:00raw36,100원36,150원36,050원36,050원7,783
cmtmim3q5054b10f9qr3obrudstock-5m006400:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3q2054a10f9n4eexpfp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:20:00raw549,000원550,000원549,000원549,000원2,660
57,509건 중 18,751–18,800← 이전376 / 1151 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬