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
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
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
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
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
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
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
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
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
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
cmtmiyyc6056j10f95y9d4b6zstock-5m005930:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyybu056i10f95h00xqfb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 14:30:00raw257,750원258,500원257,500원258,250원218,641
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
cmtmiyych056l10f9naxkaku0stock-5m000660:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyycd056k10f9p91rkyvf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 14:30:00raw1,673,000원1,678,000원1,671,000원1,676,000원36,076
cmtmiyycp056n10f9xx9f14lrstock-5m005380:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyycm056m10f9h725c7r21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 14:30:00raw385,000원385,500원384,500원385,000원4,014
cmtmiyycy056p10f9uc4z7t57stock-5m066570:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyycv056o10f91e2upfbr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 14:30:00raw202,000원202,500원202,000원202,000원3,362
cmtmiyyd5056r10f9ywe8gvl8stock-5m035420:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyd2056q10f9qonx4uy71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 14:30:00raw214,000원214,000원213,500원213,500원5,234
cmtmiyydf056t10f938wcyalpstock-5m035720:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyydb056s10f90eciyjjn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 14:30:00raw36,150원36,150원36,050원36,150원6,987
cmtmiyydo056v10f9qvohmmssstock-5m006400:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyydl056u10f9dfn9297e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 14:30:00raw550,000원550,000원549,000원550,000원1,985
cmtmiyydy056x10f90t1bwadistock-5m051910:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyydu056w10f903wb1il71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 14:30:00raw282,000원282,500원280,500원281,000원3,542
cmtmiyye7056z10f97f03eq1gstock-5m068270:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyye3056y10f9ot8b3d4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 14:30:00raw187,600원187,900원187,400원187,700원3,238
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
59,279건 중 20,501–20,550← 이전411 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬