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
cmtmh6obk04uh10f9pzlhitc5stock-5m373220:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6obg04ug10f91oviy6z21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:40:00raw360,000원361,500원359,500원360,500원2,198
cmtmh6oba04uf10f9aun36eatstock-5m207940:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6ob704ue10f97ui2l87i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:40:00raw1,436,000원1,437,000원1,435,000원1,436,000원559
cmtmh6ob004ud10f9vi5chjrystock-5m055550:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oaw04uc10f965b4mqm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:40:00raw110,300원110,300원110,000원110,100원13,242
cmtmh6oar04ub10f9zq752u0cstock-5m105560:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oan04ua10f9430b1l9i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:40:00raw171,200원171,800원171,100원171,500원18,728
cmtmh6oah04u910f9fstd4s1gstock-5m000270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oad04u810f9551a6h391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:40:00raw126,100원126,400원126,100원126,200원3,495
cmtmh6o9d04u510f9x24517tgstock-5m068270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o9504u410f9xe779lnd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:40:00raw187,300원187,700원187,100원187,500원3,615
cmtmh6o8n04u310f9797qwte7stock-5m051910:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o8e04u210f9tt5dp41i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:40:00raw281,000원281,000원280,000원281,000원1,021
cmtmh6o7y04u110f99cv7ig63stock-5m006400:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o7s04u010f9h0v487wu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:40:00raw549,000원549,000원548,000원549,000원2,097
cmtmh6o6x04tx10f9w0mtj7m9stock-5m035720:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o6o04tw10f9s79s0pwr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:40:00raw36,100원36,150원36,050원36,100원6,862
cmtmh6o6704tv10f9u811vb8ystock-5m035420:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o6204tu10f9dgets4qh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:40:00raw214,000원214,500원213,500원213,500원5,006
cmtmh6o5k04tt10f9hjucx2gjstock-5m066570:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o5b04ts10f9rbk4yr9n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:40:00raw201,500원201,500원201,000원201,000원1,138
cmtmhd39m04vt10f9e8154tgzstock-5m012330:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd39j04vs10f9a4opjb1f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:40:00raw421,500원422,000원421,000원421,500원1,801
cmtmh6o4104tp10f9lxcasx5gstock-5m000660:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o3t04to10f9gkhzcklf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:40:00raw1,661,000원1,665,000원1,660,000원1,664,000원30,978
cmtmh08i204sh10f9cvsv9y2cstock-5m005930:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08hy04sg10f9umnqasnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:35:00raw257,000원257,000원256,000원256,250원186,157
cmtmh08im04sl10f9hg15m6oastock-5m005380:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ii04sk10f9sm5sbxq61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:35:00raw384,000원384,500원383,500원384,000원2,571
cmtmh08iw04sn10f95ahmi7cxstock-5m066570:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08is04sm10f9fvgk0lxz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:35:00raw202,000원202,000원201,000원201,250원3,507
cmtmh08j504sp10f9ngtl9rssstock-5m035420:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08j204so10f9r5400pe21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:35:00raw214,500원214,500원213,500원214,000원4,060
cmtmh08jf04sr10f9oits8j9mstock-5m035720:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08jb04sq10f987ye1ue71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:35:00raw36,050원36,100원36,000원36,100원4,685
cmtmh08jo04st10f9rsmmbd3sstock-5m051910:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08jk04ss10f9rrr6qpdb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:35:00raw280,500원281,000원280,000원281,000원998
cmtmh08jy04sv10f9vqm5x4t5stock-5m068270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ju04su10f9zs0pailx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:35:00raw187,800원187,800원187,200원187,200원2,712
cmtmh08k704sx10f9ddjhqaefstock-5m005490:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08k404sw10f9qlkqss6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:35:00raw336,500원336,500원336,000원336,500원701
cmtmh08kh04sz10f9264bw8xbstock-5m000270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kd04sy10f958rqb0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:35:00raw126,100원126,300원126,100원126,100원2,574
cmtmh08kr04t110f91bz5i082stock-5m105560:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kn04t010f9vfxuc8fq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:35:00raw171,300원171,900원171,200원171,300원16,222
cmtmh08l104t310f9991ambjbstock-5m055550:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kx04t210f9o82c4onv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:35:00raw110,200원110,400원110,200원110,300원5,945
cmtmh08la04t510f9ipm7onlustock-5m207940:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08l704t410f9q2w037je1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:35:00raw1,436,000원1,437,000원1,436,000원1,437,000원621
cmtmh08lk04t710f9274n83a0stock-5m373220:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08lg04t610f9ffofumyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:35:00raw359,000원360,500원358,500원360,000원2,822
cmtmh08lu04t910f9wx3s7cbustock-5m012330:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08lq04t810f9n5bdx7ga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:35:00raw421,500원422,000원421,000원421,000원1,108
cmtmh08m404tb10f9ofidpg20stock-5m096770:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08m004ta10f9w4hv9xta1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:35:00raw138,000원138,300원137,900원138,200원10,335
cmtmh08me04td10f9fwozrkhqstock-5m028260:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ma04tc10f9bvyzdiqy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:35:00raw367,000원367,000원365,000원365,500원4,526
cmtmh08mp04tf10f9yxbpck4dstock-5m034730:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08mk04te10f9rjvlcqyu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:35:00raw564,000원565,000원562,000원563,000원375
cmtmh08n104th10f90fzhr6mhstock-5m015760:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08my04tg10f9fsi409cp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:35:00raw32,150원32,200원32,100원32,150원5,885
cmtmh08nb04tj10f9z3u4heaqstock-5m030200:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08n704ti10f9imerg8151
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:35:00raw53,800원53,900원53,700원53,900원592
cmtmh08nk04tl10f9czz1f2iestock-5m017670:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08ng04tk10f94z8fh0il1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:35:00raw92,100원92,200원91,500원91,600원7,473
cmtmh6o7h04tz10f936ycy6distock-5m006400:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6o7c04ty10f9zoydjdk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:35:00raw549,000원549,000원548,000원549,000원1,220
cmtmh08id04sj10f96q92k1atstock-5m000660:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08i904si10f9tv64edr71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:35:00raw1,665,000원1,665,000원1,659,000원1,660,000원34,447
cmtmh6ocs04up10f9v21ilxtostock-5m003550:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oco04uo10f9t9aa7bas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:35:00raw120,600원120,800원120,500원120,700원1,589
cmtmgtv1m04s110f9rfaa3bk7stock-5m012330:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv1i04s010f9r27heeyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:30:00raw421,500원422,000원421,000원421,500원2,328
cmtmgtuw704r310f92b4lmvrmstock-5m005930:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuw304r210f9ommb2mdi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:30:00raw256,500원257,500원256,500원257,000원396,715
cmtmgtuwk04r510f9h0vak1hystock-5m000660:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuwg04r410f9ksnn8twl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:30:00raw1,662,000원1,666,000원1,662,000원1,664,000원33,622
cmtmgtuwz04r710f9c1cp9os9stock-5m005380:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuwt04r610f9kjt4a63t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:30:00raw384,000원385,000원383,500원384,000원8,210
cmtmgtuxf04r910f9tuvq602ostock-5m066570:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuxb04r810f9bjww4oog1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:30:00raw201,500원202,000원201,500원201,500원1,422
cmtmgtuxu04rb10f9h75e6yb6stock-5m035420:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuxq04ra10f90y0hsdvb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:30:00raw214,000원214,500원213,500원214,500원6,590
cmtmgtuyb04rd10f9w1immjllstock-5m035720:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuy504rc10f9j1mzi8gy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:30:00raw36,100원36,100원35,950원36,000원13,008
cmtmgtuz104rh10f9uo8b22nkstock-5m006400:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuyx04rg10f9543v5wm11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:30:00raw549,000원549,000원548,000원549,000원1,316
cmtmgtuza04rj10f9y8mvtgr1stock-5m051910:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuz604ri10f9nr66r94v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:30:00raw280,250원280,500원280,000원280,500원1,409
cmtmgtuzk04rl10f9z2dx314bstock-5m068270:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuzg04rk10f9jg4cnrlb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:30:00raw187,800원187,900원187,200원187,800원6,810
cmtmgtuzt04rn10f9ihkdpompstock-5m005490:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuzp04rm10f9xlrogc9g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:30:00raw336,000원337,000원335,500원336,500원2,864
cmtmgtv0204rp10f9n60uqv59stock-5m000270:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuzz04ro10f97dty26ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:30:00raw126,300원126,500원126,100원126,150원3,736
cmtmgtv0j04rt10f9rm2kiajcstock-5m105560:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv0g04rs10f91tekzevr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:30:00raw171,800원171,800원171,100원171,400원25,955
cmtmgtv0t04rv10f9i5ipxzu6stock-5m055550:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtv0p04ru10f90xplfb4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:30:00raw110,600원110,600원110,100원110,300원15,453
59,279건 중 20,751–20,800← 이전416 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬