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
cmtmjv4a505dp10f9oi2c58dmstock-5m096770:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4a105do10f9pcno71rt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 14:55:00raw138,300원138,400원138,000원138,100원14,757
cmtmk1j6k05ef10f9wksp24kmstock-5m068270:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j6f05ee10f9z1fzhb3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:55:00raw188,100원188,200원187,800원188,100원3,588
cmtmk1jba05f710f97xia5ufrstock-5m015760:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jb505f610f9s264a34h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 14:55:00raw32,250원32,250원32,150원32,150원3,761
cmtmjv4ae05dr10f9pocorjtvstock-5m028260:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4ab05dq10f9oxkygyts1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 14:55:00raw368,000원369,000원367,000원367,500원7,082
cmtmjv4ao05dt10f9mquyf8i5stock-5m034730:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4ak05ds10f9nwet3ggu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 14:55:00raw570,000원574,000원570,000원573,000원1,128
cmtmjv4b905dx10f974v37benstock-5m030200:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4b405dw10f9mf6u7bav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 14:55:00raw54,100원54,200원54,100원54,200원2,214
cmtmjv4bo05dz10f9dns0puhcstock-5m017670:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv4bi05dy10f94oizsw0w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 14:55:00raw92,500원92,600원92,300원92,500원12,108
cmtmk1jar05f310f9cb76p6mfstock-5m003550:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jan05f210f9jos2dhvo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 14:55:00raw121,000원121,500원120,300원121,400원17,455
cmtmjv48105d910f9e9wql8hjstock-5m000270:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv47y05d810f9tmauzulh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:55:00raw126,800원127,000원126,700원126,700원8,917
cmtmjv48j05dd10f9c22s63z4stock-5m105560:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv48f05dc10f98g2cb8hk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 14:55:00raw171,800원171,900원171,600원171,800원14,504
cmtmjv48s05df10f9uiy8pxu2stock-5m055550:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv48o05de10f98nvrhc671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 14:55:00raw110,550원110,700원110,400원110,700원13,374
cmtmjv47s05d710f9rq50x5r8stock-5m005490:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv47o05d610f9u5wlyife1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 14:55:00raw337,000원337,500원336,000원337,500원2,516
cmtmjv47i05d510f9axrtm8yvstock-5m051910:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv47f05d410f9hakkaz7z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:55:00raw280,000원280,500원280,000원280,000원2,290
cmtmjv47905d310f96n4bk1hgstock-5m006400:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv47605d210f972ff2vov1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:55:00raw548,000원548,000원546,000원546,000원4,716
cmtmjv47005d110f9yldv9mhvstock-5m035720:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv46x05d010f9msizu4h21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:55:00raw36,150원36,200원36,100원36,150원9,350
cmtmjv46s05cz10f92sbn0oq4stock-5m035420:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv46o05cy10f9s9zmdxcp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:55:00raw214,000원215,000원213,500원214,500원30,844
cmtmjv46i05cx10f9szvg3wewstock-5m066570:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv46f05cw10f9kay0uonj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:55:00raw202,000원203,000원202,000원202,500원11,919
cmtmjv45z05ct10f9mia3ewjdstock-5m000660:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv45u05cs10f9r3w3q00b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:55:00raw1,661,000원1,665,000원1,657,000원1,661,000원36,751
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
58,129건 중 19,251–19,300← 이전386 / 1163 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬