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
cmtmjool605ch10f9408qn3fxstock-5m028260:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjool205cg10f9fniw75ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:50:00raw368,500원369,000원367,500원368,000원3,817
cmtmjoole05cj10f935r40edqstock-5m034730:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoolb05ci10f9jszql6891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:50:00raw571,000원572,000원570,000원570,000원710
cmtmjoolo05cl10f9piqlsyqustock-5m003550:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoolk05ck10f9shc7i8vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:50:00raw121,000원121,500원120,900원121,000원9,030
cmtmjoolx05cn10f9m8u3ozxastock-5m015760:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoolt05cm10f9182b4wan1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:50:00raw32,250원32,250원32,200원32,200원5,960
cmtmjv49305dh10f9uwraall5stock-5m207940:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv48z05dg10f9ecsmfcpe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:50:00raw1,444,000원1,446,000원1,442,000원1,445,000원643
cmtmjoom805cp10f98ux2pfgystock-5m017670:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjoom305co10f9gvnca3su1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:50:00raw92,300원92,600원92,200원92,600원9,647
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
cmtmjooi005bt10f9hm6d47ajstock-5m066570:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoohw05bs10f9gd2f0zc61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:50:00raw202,500원202,500원201,500원202,500원20,849
cmtmjoohr05br10f9wugsuma6stock-5m005380:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoohn05bq10f92q0f2xzf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:50:00raw385,000원385,000원384,000원384,000원4,075
cmtmjoohh05bp10f9ewd16t1pstock-5m000660:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoohe05bo10f9iredzakh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:50:00raw1,661,000원1,662,000원1,658,000원1,661,000원35,491
cmtmjooh805bn10f9djzw63rtstock-5m005930:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooh305bm10f95npz40ld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:50:00raw256,750원257,000원256,000원256,250원182,412
cmtmjooi905bv10f94kvjb7o2stock-5m035420:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooi605bu10f90211blmf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:50:00raw213,500원214,500원213,500원214,000원10,428
cmtmjooii05bx10f9qkezzdo9stock-5m035720:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooif05bw10f9dg1wx6w01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:50:00raw36,150원36,150원36,050원36,150원11,328
cmtmjooir05bz10f98jb7r5r7stock-5m006400:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooin05by10f9ww0x95gn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:50:00raw551,000원551,000원547,000원547,000원5,067
cmtmjooj005c110f9r7qkw9zkstock-5m051910:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooix05c010f93gsot0eq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:50:00raw281,000원281,500원280,000원280,500원2,590
cmtmjooja05c310f9fvzjfyhvstock-5m068270:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjooj605c210f98d78luez1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:50:00raw187,800원188,200원187,700원188,100원4,769
cmtmjoojk05c510f9bz6udzs8stock-5m005490:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoojg05c410f97v6r7qd71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:50:00raw337,500원337,500원336,000원337,000원2,049
cmtmjoojs05c710f9jsjtzj6tstock-5m000270:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:17cmtmjoojp05c610f9cxndat8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:50:00raw127,000원127,000원126,600원126,900원7,892
cmtmjook305c910f9vulrh1i2stock-5m055550:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:172026-09-04 15:00:18cmtmjoojz05c810f9qg6fxose1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:50:00raw110,600원110,700원110,400원110,550원16,435
cmtmjookd05cb10f9cu2gfqjcstock-5m373220:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjook905ca10f959tdvhzy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:50:00raw360,500원360,500원358,500원358,500원4,927
cmtmjookm05cd10f9g27uw2vostock-5m012330:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjooki05cc10f9dnwb9etk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:50:00raw423,000원423,500원422,250원422,250원3,066
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
cmtmjookw05cf10f9za564ws0stock-5m096770:20260904:14502026-09-04 14:50:00instantevent2026-09-04 15:00:182026-09-04 15:00:18cmtmjooks05ce10f9ddx4h3tv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:50:00raw138,700원138,800원138,000원138,400원19,247
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
58,061건 중 19,201–19,250← 이전385 / 1162 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬