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
cmtmfksgu04jd10f940j6u0qnstock-5m030200:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksgr04jc10f989hcgxt91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:55:00raw54,000원54,000원53,900원54,000원536
cmtmfksgc04j910f9dwyp5obmstock-5m003550:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksg804j810f9g5o90iy31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:55:00raw119,700원120,100원119,700원119,800원1,025
cmtmfksg204j710f9zq811594stock-5m034730:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfz04j610f96lre3f361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:55:00raw560,000원561,000원559,000원560,000원902
cmtmfksft04j510f9a7zdbvopstock-5m028260:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksfp04j410f9mcf8zbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:55:00raw362,500원363,500원362,500원363,000원1,702
cmtmfksfj04j310f9l5a2ymuystock-5m096770:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksff04j210f92593lrzw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:55:00raw137,200원137,400원136,800원136,900원6,994
cmtmfksfa04j110f9syb2e0k2stock-5m373220:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksf604j010f9dni4wagl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:55:00raw358,500원359,000원358,000원359,000원1,629
cmtmfksf104iz10f9ogh8t0ylstock-5m207940:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksex04iy10f9bjmxf2jn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:55:00raw1,441,000원1,442,000원1,440,000원1,440,000원313
cmtmfkser04ix10f983kv0s02stock-5m055550:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksen04iw10f9qb8ps4lt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:55:00raw110,900원111,000원110,400원110,400원16,015
cmtmfkseh04iv10f96bcxs6z6stock-5m105560:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksee04iu10f9y6uvuxt41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:55:00raw173,000원173,100원172,300원172,400원13,284
cmtmfkse804it10f96d24rgnzstock-5m000270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkse404is10f9ej1ke3021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:55:00raw126,100원126,200원125,800원126,100원3,968
cmtmfksdv04ir10f9h7aw28t2stock-5m005490:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksdr04iq10f9v2exnmre1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:55:00raw335,000원335,500원335,000원335,500원981
cmtmfksdi04ip10f98sqco3avstock-5m068270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksdd04io10f9sd4uqo8a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:55:00raw187,900원188,100원187,800원187,900원1,901
cmtmfksd604in10f9wtn74kjjstock-5m051910:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksd104im10f9n9ed26961
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:55:00raw278,000원278,500원277,500원278,000원3,702
cmtmfkscu04il10f9s63y6ybsstock-5m006400:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkscp04ik10f9xgo9k48z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:55:00raw545,000원546,000원545,000원546,000원1,756
cmtmfksci04ij10f93n8cfvgjstock-5m035720:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksce04ii10f9jggr5j5q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:55:00raw36,150원36,200원36,150원36,150원12,512
cmtmfksc704ih10f9lfq4dg6istock-5m035420:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksc204ig10f93voiw93b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:55:00raw214,000원214,000원213,500원214,000원2,349
cmtmfksbu04if10f919b5x647stock-5m066570:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksbr04ie10f92iqtcycg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:55:00raw201,000원201,500원201,000원201,000원1,412
cmtmfksbj04id10f91stipishstock-5m005380:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksbf04ic10f95jenwt3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:55:00raw383,000원383,000원382,500원382,500원2,867
cmtmfksb304ib10f94hkr7gqmstock-5m000660:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksau04ia10f9uk6d3e4w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:55:00raw1,646,000원1,648,000원1,645,000원1,647,000원23,341
cmtmfksac04i910f9mjgd79x0stock-5m005930:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksa204i810f9sr6tj2rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:55:00raw255,000원255,500원254,750원255,000원141,798
cmtmfeen504hp10f9hd4yx56vstock-5m373220:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeen104ho10f9smf5sogo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 12:50:00raw360,000원360,000원358,000원358,500원1,654
cmtmfeepe04i710f9zferp7p8stock-5m017670:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeepa04i610f94c9m6pb31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:50:00raw91,900원91,900원91,600원91,800원7,457
cmtmfeep404i510f92ad2pcmzstock-5m030200:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeep104i410f914t1padv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:50:00raw53,900원54,000원53,800원54,000원791
cmtmfeeov04i310f9f5mppwo1stock-5m015760:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeor04i210f980r0o0441
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:50:00raw32,100원32,150원32,050원32,100원2,405
cmtmfeeol04i110f96sdw5xj6stock-5m003550:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeoi04i010f9c5p9bok31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:50:00raw119,900원120,000원119,400원119,800원3,784
cmtmfeeoc04hz10f9pi0nhbnbstock-5m034730:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo904hy10f9dzsopk9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:50:00raw558,000원560,000원558,000원560,000원1,560
cmtmfeeo304hx10f9cg3skp2zstock-5m028260:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeo004hw10f9dheedvq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 12:50:00raw362,500원363,000원361,500원363,000원1,309
cmtmfeenm04ht10f93kdry2iistock-5m096770:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeni04hs10f9i9qbd0j81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 12:50:00raw137,800원137,800원136,800원137,300원15,846
cmtmfeend04hr10f9i0pe0gg3stock-5m012330:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeena04hq10f9wkcvoj3v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 12:50:00raw420,000원420,500원419,500원420,500원2,353
cmtmfeemv04hn10f9meu86f5wstock-5m207940:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeemr04hm10f9n81j76be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 12:50:00raw1,441,000원1,442,000원1,441,000원1,441,000원237
cmtmfeeml04hl10f9v26p7ldastock-5m055550:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeemh04hk10f9lzm8hsod1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 12:50:00raw110,900원111,100원110,800원111,000원9,259
cmtmfeemb04hj10f9ubjwb4dsstock-5m105560:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeem804hi10f9zix8vakq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 12:50:00raw172,900원173,100원172,600원173,100원9,061
cmtmfeem204hh10f9rj21ib86stock-5m000270:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeely04hg10f93pcijj5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:50:00raw125,800원126,100원125,800원126,000원3,609
cmtmfeelt04hf10f9em8cryzsstock-5m005490:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeelo04he10f97rdjl67y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 12:50:00raw335,500원335,500원334,500원335,000원4,117
cmtmfeelj04hd10f98a62hgvzstock-5m068270:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeelf04hc10f9ugnzfe511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 12:50:00raw188,000원188,100원187,600원188,100원1,375
cmtmfeela04hb10f9d0d2yp9istock-5m051910:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeel604ha10f9plh70od81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 12:50:00raw278,500원279,000원277,000원278,500원4,724
cmtmfeel104h910f9x9esoorbstock-5m006400:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeekx04h810f9ik5zj2jk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 12:50:00raw547,000원548,000원545,000원545,000원4,271
cmtmfeeks04h710f938eyyfvtstock-5m035720:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeeko04h610f9wf17wt2d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 12:50:00raw36,200원36,200원36,150원36,200원6,786
cmtmfeekj04h510f956l1ticvstock-5m035420:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeekg04h410f9lzup8t4b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 12:50:00raw214,000원214,500원213,500원214,000원3,544
cmtmfeekb04h310f9cb0hpsl6stock-5m066570:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeek804h210f9trm0sgvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 12:50:00raw201,000원201,500원201,000원201,000원752
cmtmfeek204h110f94e8sxgd6stock-5m005380:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeejz04h010f9ecrua8tf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:50:00raw382,000원383,500원382,000원383,000원4,027
cmtmfeejt04gz10f92fw61er2stock-5m000660:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeejo04gy10f9n2u3un631
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:50:00raw1,645,000원1,647,000원1,644,000원1,646,000원24,494
cmtmfeeji04gx10f99pn4ssywstock-5m005930:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:192026-09-04 13:00:19cmtmfeeje04gw10f9xgy179s51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:50:00raw254,750원255,000원254,750원255,000원45,309
cmtmf7xsa04fr10f9nr38vjfrstock-5m005380:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xs704fq10f93kbnbzop1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 12:45:00raw382,500원382,500원382,000원382,000원1,736
cmtmf7xs204fp10f93bpu4e92stock-5m000660:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xry04fo10f9m0w4ba5l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 12:45:00raw1,643,000원1,646,000원1,642,000원1,646,000원18,168
cmtmf7xxn04gv10f9lydqcrqnstock-5m017670:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xxj04gu10f97bucef0v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 12:45:00raw91,600원91,900원91,500원91,800원7,594
cmtmf7xxe04gt10f9ioni3eywstock-5m030200:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xxa04gs10f9waae6zfg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 12:45:00raw53,950원54,000원53,900원54,000원582
cmtmf7xx504gr10f941jm5sonstock-5m015760:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xx104gq10f9y6v6eqc91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 12:45:00raw32,100원32,150원31,950원32,100원21,129
cmtmf7xwv04gp10f9o5jny4ubstock-5m003550:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xwr04go10f930fsyoqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 12:45:00raw119,700원120,200원119,700원119,900원3,127
cmtmf7xwm04gn10f9wrnus1r8stock-5m034730:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xwi04gm10f9gz0bts061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 12:45:00raw556,000원559,000원555,000원558,000원4,477
59,279건 중 20,951–21,000← 이전420 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬