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
cmtmk7yxx05g710f98fztovu3stock-5m373220:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxt05g610f9quuq7x9y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:05:00raw359,000원359,500원359,000원359,500원2,591
cmtmk7yxo05g510f9l5eyu00istock-5m055550:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxk05g410f9jepszirx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:05:00raw110,750원110,800원110,500원110,600원9,216
cmtmk7yxf05g310f9qus4kq6qstock-5m105560:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yxb05g210f9rjwr550q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:05:00raw172,100원172,400원172,100원172,200원15,824
cmtmk7yx405g110f9pbolvmr0stock-5m000270:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yx005g010f9m2sbjbrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:05:00raw126,800원126,900원126,700원126,900원8,239
cmtmk7ywv05fz10f9rzmw4hk5stock-5m005490:20260904:15052026-09-04 15:05:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7ywr05fy10f9os0ch7641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:05:00raw337,000원338,000원336,500원337,500원2,625
cmtmk1j7405ej10f9ilkgi3ctstock-5m005490:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j6z05ei10f99wbzzjj81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 15:00:00raw337,000원337,500원336,500원337,000원2,670
cmtmk1j4605e110f9rd4ub9mrstock-5m005930:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4105e010f96qdbwxdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 15:00:00raw256,750원257,000원255,500원255,500원159,804
cmtmk1j4j05e310f9sn8718vkstock-5m000660:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4c05e210f9c0yxh9bw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 15:00:00raw1,661,000원1,662,000원1,651,000원1,655,000원43,499
cmtmk1j4s05e510f9nzbbzlcdstock-5m005380:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4q05e410f9e8nl5tvp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 15:00:00raw384,000원384,500원383,500원384,000원3,962
cmtmk1j5105e710f9ug86ob63stock-5m066570:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j4y05e610f96tvlvlqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 15:00:00raw203,000원203,000원202,000원202,000원7,299
cmtmk1j5905e910f93byjqa0nstock-5m035420:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5605e810f9mts057ai1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 15:00:00raw214,500원214,500원214,000원214,500원1,996
cmtmk1j5j05eb10f9akm1gq3rstock-5m006400:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5f05ea10f9itnmjntw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 15:00:00raw546,000원548,000원546,000원547,000원3,501
cmtmk1j5u05ed10f9q7q8zlmpstock-5m051910:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j5p05ec10f9pz99rdqh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 15:00:00raw280,000원281,500원280,000원280,500원5,136
cmtmk1j6t05eh10f92hw8973vstock-5m068270:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j6p05eg10f9xyxr6fwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 15:00:00raw188,000원188,300원187,900원188,200원3,279
cmtmk1j7d05el10f9blii2cuostock-5m000270:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7905ek10f9udidjg4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 15:00:00raw126,700원127,100원126,700원126,800원10,080
cmtmk1jbq05fb10f9v3c1p07sstock-5m030200:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jbn05fa10f9lp1da52m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 15:00:00raw54,100원54,200원54,100원54,200원1,113
cmtmk1j7v05ep10f9xhhl4mawstock-5m055550:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7r05eo10f9e2vr2ttc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 15:00:00raw110,600원110,800원110,600원110,700원5,874
cmtmk1j7m05en10f95n1o7zo6stock-5m105560:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j7i05em10f9hfg7o7051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 15:00:00raw171,800원172,400원171,800원172,100원13,871
cmtmk7yvd05fp10f9ts7qphmfstock-5m035720:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:15:172026-09-04 15:15:17cmtmk7yv905fo10f9qtb64s3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 15:00:00raw36,150원36,200원36,100원36,200원29,599
cmtmk1jbh05f910f995dz7mcmstock-5m015760:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jbe05f810f9k7fjp1a71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 15:00:00raw32,200원32,250원32,150원32,250원14,847
cmtmk1j8505er10f9nb8oz0eistock-5m207940:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8105eq10f9sv7uupma1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 15:00:00raw1,444,000원1,447,000원1,442,000원1,447,000원609
cmtmk1jbz05fd10f9id6dbkv2stock-5m017670:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jbv05fc10f99qyi6guz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 15:00:00raw92,400원92,600원92,300원92,500원8,124
cmtmk1jb005f510f9innqwib4stock-5m003550:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jaw05f410f95u0vxgnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 15:00:00raw121,400원121,500원121,000원121,100원3,390
cmtmk1jai05f110f9cgsrmsgjstock-5m034730:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1jaf05f010f9sj6j6wzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 15:00:00raw572,000원573,000원571,000원571,000원1,749
cmtmk1ja905ez10f9tjfsz27hstock-5m028260:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1ja505ey10f9fyo2uq3n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 15:00:00raw367,500원369,500원367,000원369,000원7,775
cmtmk1j9r05ex10f9kuu4zeqhstock-5m096770:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j9l05ew10f9h199g8i01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 15:00:00raw138,100원138,500원138,000원138,500원13,712
cmtmk1j9405ev10f9yjqwq5c3stock-5m012330:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8v05eu10f9fz91sgvl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 15:00:00raw421,500원422,000원421,500원421,500원2,768
cmtmk1j8f05et10f9jtjsixr3stock-5m373220:20260904:15002026-09-04 15:00:00instantevent2026-09-04 15:10:172026-09-04 15:10:17cmtmk1j8b05es10f9v5m9ufub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 15:00:00raw359,000원359,500원358,500원359,500원3,484
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
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
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
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
cmtmjv49b05dj10f9869z8r0jstock-5m207940:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv49805di10f9imp2hrl61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 14:55:00raw1,444,000원1,446,000원1,443,000원1,444,000원610
cmtmjv49l05dl10f909joelszstock-5m373220:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv49h05dk10f9yg5p3mcg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 14:55:00raw358,500원359,500원358,500원359,000원7,200
cmtmjv49v05dn10f93elqb1xmstock-5m012330:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv49r05dm10f9nauyv54m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 14:55:00raw422,250원422,250원421,500원421,500원3,305
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
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
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
cmtmjv45n05cr10f9tzw6gpjostock-5m005930:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv45c05cq10f9z3xpdhqu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:55:00raw256,500원257,000원256,000원256,500원133,530
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
cmtmjv46905cv10f9ubf6w5pqstock-5m005380:20260904:14552026-09-04 14:55:00instantevent2026-09-04 15:05:182026-09-04 15:05:18cmtmjv46505cu10f9dtcfe6yd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:55:00raw384,000원384,500원384,000원384,000원2,004
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
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
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
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
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
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
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
58,312건 중 19,401–19,450← 이전389 / 1167 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬