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
cmtmg43hz04mr10f9rnda8tl8stock-5m207940:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43hw04mq10f9b5yjfepe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:10:00raw1,440,000원1,441,000원1,440,000원1,440,000원468
cmtmfxn4f04lx10f9m0q2hn05stock-5m030200:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn4c04lw10f9j40ew7h31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:05:00raw54,000원54,100원53,900원54,100원3,639
cmtmfxn0504l110f95rhiivzrstock-5m006400:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn0104l010f9znwjxsv81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:05:00raw546,000원549,000원545,000원548,000원2,645
cmtmfxmzv04kz10f9osm75q2tstock-5m035720:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmzr04ky10f9c91pa3v51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:05:00raw36,150원36,200원36,100원36,150원8,689
cmtmg43ge04mf10f9r6ai0o1tstock-5m068270:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43ga04me10f9v9qtvxrt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:05:00raw188,000원188,200원187,700원188,200원3,541
cmtmfxmyl04kp10f9gp4krecbstock-5m005930:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmyg04ko10f94hgysyj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:05:00raw255,500원256,000원255,250원255,750원233,732
cmtmfxmyv04kr10f913w69ix5stock-5m000660:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmyr04kq10f9wzaczwgy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:05:00raw1,648,000원1,653,000원1,648,000원1,651,500원66,249
cmtmfxmz404kt10f90qdlhj5hstock-5m005380:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmz004ks10f9fgwoegww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:05:00raw383,000원384,000원382,500원383,500원3,508
cmtmfxmze04kv10f90wevg1i0stock-5m066570:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmza04ku10f9rs8m9n7c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:05:00raw201,500원202,500원201,000원201,500원13,650
cmtmfxmzm04kx10f91eorjilastock-5m035420:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxmzj04kw10f9y5ngvw9p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:05:00raw214,000원214,500원213,500원214,500원5,416
cmtmfxn4p04lz10f9zjcum1n3stock-5m017670:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn4l04ly10f9nfz3nzqv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:05:00raw92,100원92,300원91,900원92,200원7,626
cmtmfxn0e04l310f9dz5xjj4gstock-5m051910:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn0b04l210f9efqfjej41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:05:00raw278,500원280,500원278,000원280,000원2,912
cmtmfxn4604lv10f9b9xa5u7jstock-5m015760:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn4204lu10f93goy2y3g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:05:00raw32,200원32,300원32,150원32,300원4,380
cmtmfxn3w04lt10f986lvq2pestock-5m003550:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3s04ls10f9498zifqv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:05:00raw120,000원121,100원119,900원120,800원5,058
cmtmfxn3n04lr10f9g1tcloxpstock-5m034730:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3i04lq10f9uprt3hgt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:05:00raw560,000원563,000원560,000원562,000원1,121
cmtmfxn3c04lp10f939kn6xu4stock-5m028260:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn3704lo10f9ses3ox981
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:05:00raw363,000원365,000원363,000원364,500원3,287
cmtmfxn3004ln10f9w2q3z0z2stock-5m096770:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn2w04lm10f9akyervwp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:05:00raw137,600원138,000원137,400원138,000원11,630
cmtmfxn2q04ll10f99s01gf2fstock-5m012330:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn2l04lk10f96s8ex1au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:05:00raw420,500원422,000원420,500원421,500원2,241
cmtmfxn2f04lj10f9fbq7kh57stock-5m373220:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn2b04li10f9bff5lykt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:05:00raw358,500원359,500원358,000원359,000원3,197
cmtmfxn1y04lf10f9gtpkwig7stock-5m207940:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1u04le10f9zebhfgm01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:05:00raw1,439,000원1,442,000원1,439,000원1,441,000원536
cmtmfxn1o04ld10f9nuufvw99stock-5m055550:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1k04lc10f9i72evt1m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:05:00raw110,600원111,000원110,500원110,900원12,919
cmtmfxn1f04lb10f9gm0xc3rkstock-5m105560:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1a04la10f9nrmlhbjk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:05:00raw172,400원172,900원172,200원172,800원14,870
cmtmfxn1504l910f97rtmgwqmstock-5m000270:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1104l810f9mhryggsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:05:00raw126,200원126,600원126,100원126,400원5,746
cmtmfxn0v04l710f9s3o365okstock-5m005490:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn0s04l610f9dtydw3u11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:05:00raw335,500원336,500원335,000원336,500원1,351
cmtmfr86s04jt10f9ct5kz6eustock-5m006400:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86p04js10f9lx0zb5qw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 13:00:00raw545,000원546,000원545,000원546,000원1,314
cmtmfr87b04jx10f9k3q1av2dstock-5m068270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87704jw10f9p6hgne3o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 13:00:00raw187,900원188,100원187,500원187,900원1,924
cmtmfr88d04k510f91ekkp0phstock-5m207940:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88904k410f93xpg8n5z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 13:00:00raw1,441,000원1,441,000원1,439,000원1,439,000원374
cmtmfr88304k310f9d9cmbq48stock-5m055550:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87z04k210f9ubuol8i71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 13:00:00raw110,400원110,700원110,400원110,500원6,842
cmtmfr87t04k110f9dq0b38eestock-5m105560:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87p04k010f95x9ztllj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 13:00:00raw172,400원172,500원172,200원172,300원12,151
cmtmfr8al04kn10f9k3av2949stock-5m017670:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr8ah04km10f94gp6561b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 13:00:00raw92,000원92,200원91,900원92,000원7,193
cmtmfr8ac04kl10f9d6cffq8ystock-5m030200:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr8a804kk10f9bc7e9rlm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 13:00:00raw54,000원54,000원53,900원54,000원775
cmtmfr8a304kj10f9x22265lvstock-5m015760:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr8a004ki10f9ptpxyhqf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 13:00:00raw32,150원32,200원32,100원32,150원14,779
cmtmfr89u04kh10f9brig1ypnstock-5m003550:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89r04kg10f92pwsnrm21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 13:00:00raw119,800원120,200원119,600원120,100원3,697
cmtmfr89l04kf10f98352h4smstock-5m034730:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89i04ke10f9bbdxrryl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 13:00:00raw560,000원561,000원560,000원560,000원359
cmtmfr89c04kd10f9qrfu3ggqstock-5m028260:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr89804kc10f95hkczt8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 13:00:00raw363,000원364,000원362,500원362,750원3,139
cmtmfr89204kb10f951r57y96stock-5m096770:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88y04ka10f9ss74dmeb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 13:00:00raw136,900원137,700원136,800원137,600원7,157
cmtmfr88t04k910f9uyosqh0ystock-5m012330:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88p04k810f9vnfe8rn61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 13:00:00raw420,500원421,000원420,000원421,000원2,098
cmtmfr85804jh10f9q6gsssvfstock-5m005930:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr84x04jg10f9ro8a7pld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:00:00raw255,000원255,500원255,000원255,250원50,715
cmtmfr85j04jj10f9ginx888tstock-5m000660:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr85f04ji10f9oh3dd3ja1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 13:00:00raw1,647,000원1,649,000원1,645,000원1,648,000원26,830
cmtmfr85s04jl10f9swm5xbjostock-5m005380:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr85o04jk10f9b0q3cdbs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 13:00:00raw382,500원383,500원382,500원382,500원2,907
cmtmfr86104jn10f933segri5stock-5m066570:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr85y04jm10f9r6v2jlv41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 13:00:00raw201,000원201,500원201,000원201,000원3,974
cmtmfr86a04jp10f97jr589v0stock-5m035420:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86604jo10f9pns4d0961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 13:00:00raw213,500원214,000원213,500원214,000원2,619
cmtmfr86j04jr10f9npjp8rx8stock-5m035720:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86g04jq10f9tkrse45y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 13:00:00raw36,150원36,150원36,100원36,150원6,757
cmtmfr87k04jz10f9ubl13vj6stock-5m000270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87g04jy10f91pqrqwyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:00:00raw126,100원126,300원126,000원126,100원2,813
cmtmfr87104jv10f9ycwjlhhtstock-5m051910:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr86x04ju10f92mjzpk391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 13:00:00raw278,000원278,500원277,500원278,500원2,099
cmtmfxn0n04l510f95o3mvcu4stock-5m005490:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn0k04l410f97kre53ll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 13:00:00raw335,000원335,500원335,000원335,000원1,208
cmtmfxn2604lh10f966e9leiystock-5m373220:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn2304lg10f9pxvpmvmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 13:00:00raw359,000원359,000원358,500원358,500원1,245
cmtmfksgl04jb10f9oei1tjqqstock-5m015760:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgi04ja10f92ydtd6q61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:55:00raw32,150원32,200원32,100원32,150원3,341
cmtmfr88l04k710f9f1njlqdvstock-5m012330:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr88i04k610f92hw01xjb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:55:00raw420,000원421,000원420,000원420,500원2,019
cmtmfksh404jf10f9c5gjen4pstock-5m017670:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgz04je10f97wxn66r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:55:00raw91,800원92,100원91,800원92,100원4,920
59,279건 중 20,901–20,950← 이전419 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬