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
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
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
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
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
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
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
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
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
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
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
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
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
cmtmj5eia058d10f9yosegjm4stock-5m207940:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ei6058c10f9qqf4wuub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:35:00raw1,442,000원1,444,000원1,441,000원1,442,000원565
cmtmj5ef2057p10f9fqo79e2fstock-5m005930:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eex057o10f9kro91xrs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:35:00raw258,250원258,500원257,500원257,500원176,502
cmtmj5efd057r10f9ropeojsgstock-5m000660:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ef9057q10f97p39epob1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:35:00raw1,677,000원1,677,000원1,668,000원1,669,000원29,560
cmtmj5efm057t10f9lm9r4mufstock-5m005380:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5efi057s10f94f5clrcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:35:00raw385,000원385,500원385,000원385,000원2,158
cmtmj5efv057v10f9soxvav22stock-5m066570:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5efs057u10f9h9prct641
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:35:00raw202,000원202,500원202,000원202,500원2,925
cmtmj5eg3057x10f9uqxhtv1astock-5m035420:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eg0057w10f9uadc6fwj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:35:00raw213,500원214,000원213,000원214,000원10,716
cmtmj5egd057z10f9mh8rd6lestock-5m035720:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eg9057y10f96cj798ge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:35:00raw36,150원36,150원36,050원36,100원14,003
cmtmj5egn058110f9hg5rmruzstock-5m006400:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5egj058010f9ypzcy17d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:35:00raw550,000원550,000원548,000원550,000원4,397
cmtmj5egw058310f9ni70f9imstock-5m051910:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5egs058210f9ui9okbex1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:35:00raw281,000원281,500원280,500원281,000원1,199
cmtmj5eh6058510f9200jwn7nstock-5m068270:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eh2058410f9cm9voq4y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:35:00raw187,700원188,000원187,500원187,600원4,159
cmtmj5ehh058710f9jzdpkptsstock-5m005490:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ehd058610f9b9pmxojz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:35:00raw337,000원337,000원336,000원337,000원2,684
cmtmj5ehr058910f9awxu8n04stock-5m000270:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ehn058810f9grdoo2gg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:35:00raw126,700원126,900원126,500원126,600원4,961
cmtmj5ei0058b10f9x11x6giqstock-5m055550:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ehx058a10f9sy12ykwm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:35:00raw110,400원110,700원110,300원110,300원15,269
cmtmjbu87059n10f9o4u368sestock-5m105560:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:50:182026-09-04 14:50:18cmtmjbu83059m10f9kadg55011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:35:00raw171,300원171,300원170,900원171,100원20,689
cmtmj5ejf058l10f9l7lmnk83stock-5m012330:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ejb058k10f9c13a6eqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:35:00raw423,000원423,500원423,000원423,250원2,244
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
cmtmj5ekq058t10f97khyzqxostock-5m003550:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ekm058s10f901zzu8yw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:35:00raw121,100원121,500원121,000원121,100원5,223
cmtmj5ekg058r10f9bho2q8apstock-5m034730:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ekb058q10f98w1tiveb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:35:00raw572,000원573,000원571,000원571,000원950
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
cmtmj5el7058x10f91jjlxybpstock-5m030200:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5el3058w10f96vhmei3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:35:00raw54,100원54,100원54,000원54,000원1,739
cmtmj5elg058z10f9877ixc3vstock-5m017670:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eld058y10f96pjiuhuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:35:00raw92,600원92,900원92,500원92,900원11,675
cmtmj5eky058v10f9uettpdxlstock-5m015760:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ekv058u10f92vyn6rnn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:35:00raw32,200원32,250원32,200원32,200원5,292
cmtmj5eit058h10f9dtuume8lstock-5m373220:20260904:14352026-09-04 14:35:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5eip058g10f92dhlth731
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:35:00raw361,000원361,000원360,000원360,000원3,081
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
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
cmtmj5ej5058j10f99w0cw0gestock-5m012330:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:45:182026-09-04 14:45:18cmtmj5ej0058i10f9txbtfc1k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:30:00raw423,500원423,500원423,000원423,250원3,163
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
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
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
57,762건 중 18,951–19,000← 이전380 / 1156 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬