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
cmtmd998e042510f9m596ujwbstock-5m000270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9989042410f96cb7qb281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:50:00raw126,200원126,600원126,100원126,600원3,085
cmtmd998p042710f9j2xclpwgstock-5m105560:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd998l042610f9trhof1931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:50:00raw173,800원174,000원173,500원173,950원6,932
cmtmd998y042910f9qp3rt0qpstock-5m055550:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd998u042810f9uaguz4ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:50:00raw111,600원111,900원111,600원111,800원7,556
cmtmd99bn042t10f9rvefegpzstock-5m030200:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99bk042s10f9eoqh6dhy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:50:00raw54,000원54,000원53,900원54,000원429
cmtmd99bd042r10f9nind33h3stock-5m015760:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99b9042q10f94j6xkc9w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:50:00raw32,250원32,300원32,250원32,250원20,384
cmtmd99b2042p10f9uzypri0wstock-5m003550:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ay042o10f9bdvaqd0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:50:00raw120,500원120,900원120,500원120,900원1,619
cmtmd99as042n10f9n2905mtystock-5m034730:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99ap042m10f9n4am6lbn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:50:00raw557,000원558,000원556,000원557,000원557
cmtmd99aj042l10f9qq9n910ystock-5m028260:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99af042k10f9hnbtm4031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:50:00raw363,000원364,500원363,000원364,000원3,993
cmtmd99a9042j10f93o0zrspdstock-5m096770:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99a5042i10f9xem4l0xr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:50:00raw138,600원138,900원138,500원138,800원10,974
cmtmd9961041p10f944oeza7istock-5m066570:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995x041o10f95nvmk6ni1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:50:00raw202,000원202,500원201,500원202,000원1,931
cmtmd999r042f10f914n69qexstock-5m012330:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999n042e10f96j9z71hh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:50:00raw422,000원423,000원422,000원422,500원2,072
cmtmd999h042d10f9bqi7vvvpstock-5m373220:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999d042c10f9q6raixs71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:50:00raw360,000원360,500원360,000원360,500원1,399
cmtmd9997042b10f94bdyac81stock-5m207940:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9994042a10f9a2y0qpvf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:50:00raw1,441,000원1,446,000원1,440,000원1,446,000원542
cmtmd995s041n10f9on31xwuestock-5m005380:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995o041m10f95ydtqtbk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:50:00raw383,000원384,000원383,000원384,000원2,495
cmtmd995i041l10f9t2e3eb5kstock-5m000660:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd995d041k10f9ypk9gvrp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:50:00raw1,635,000원1,640,000원1,634,000원1,639,000원24,407
cmtmd9956041j10f9y5ywgturstock-5m005930:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd994u041i10f9zc3c7xnw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:50:00raw253,750원255,000원253,750원254,500원174,658
cmtmd996l041t10f9alafubcwstock-5m035720:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd996h041s10f9m8x2uvkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:50:00raw36,250원36,300원36,200원36,250원12,145
cmtmd996v041v10f9dpey34r3stock-5m006400:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd996r041u10f9p6j5ixrl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:50:00raw549,500원551,000원549,000원550,500원1,912
cmtmd99bz042v10f9p86niad0stock-5m017670:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd99bv042u10f9adwg31bd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:50:00raw92,700원92,900원92,600원92,900원9,602
cmtmd2rae040p10f9ne8ye2fbstock-5m006400:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2raa040o10f9gr2zdnyp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:45:00raw547,000원550,000원546,000원549,500원3,437
cmtmd2re8041h10f9rumerrkqstock-5m017670:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2re4041g10f9cyfa2gim1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:45:00raw92,500원92,700원92,200원92,700원14,539
cmtmd2rdz041f10f9bet57jw2stock-5m030200:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rdu041e10f9c2a8zm761
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:45:00raw53,900원54,000원53,700원54,000원1,284
cmtmd2rdn041d10f9f9dd59o9stock-5m015760:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rdj041c10f9nh3o6neh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:45:00raw32,200원32,300원32,200원32,250원14,095
cmtmd2rde041b10f9b42gydwlstock-5m003550:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd9041a10f9v8yku6pl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:45:00raw120,400원120,700원120,300원120,700원1,351
cmtmd2rd4041910f98m1fa0xrstock-5m034730:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rd0041810f9nf2865en1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:45:00raw554,000원557,000원554,000원557,000원1,408
cmtmd2rcu041710f900txgmerstock-5m028260:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rcq041610f9bll2ycz11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:45:00raw361,000원363,500원361,000원363,500원2,477
cmtmd2rcl041510f95aylymr5stock-5m012330:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rch041410f9w3x9gghw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:45:00raw420,500원422,500원420,000원422,500원1,443
cmtmd2rcb041310f9h9p31sblstock-5m373220:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rc7041210f9te0ddgay1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:45:00raw358,500원360,500원358,500원360,000원2,050
cmtmd2rc1041110f9cvir8sjastock-5m207940:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbx041010f99foc7uah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:45:00raw1,441,000원1,443,000원1,440,000원1,441,000원475
cmtmd2rbs040z10f9cj57af67stock-5m055550:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbo040y10f9iqkngzta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:45:00raw111,600원111,700원111,600원111,700원4,007
cmtmd2rbh040x10f91sy593iwstock-5m105560:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rbd040w10f9um4nrkj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:45:00raw173,700원174,000원173,500원173,900원10,905
cmtmd2rb7040v10f9cf2rugristock-5m000270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rb3040u10f9zmvvfhe11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:45:00raw125,900원126,200원125,700원126,100원7,189
cmtmd2rax040t10f90pnjvjbistock-5m005490:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rat040s10f9b6radk5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:45:00raw337,000원338,500원336,500원338,000원1,929
cmtmd2rao040r10f92ov4kw4kstock-5m068270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rak040q10f9zy3maf9b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:45:00raw187,500원188,000원187,300원188,000원1,818
cmtmd2ra5040n10f9p786sywpstock-5m035720:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2ra1040m10f9pdgo14cq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:45:00raw36,150원36,250원36,100원36,200원28,165
cmtmd99a0042h10f9ntibkjemstock-5m096770:20260904:11452026-09-04 11:45:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd999x042g10f90cl80z3g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:45:00raw138,300원138,600원138,200원138,550원8,432
cmtmd9976041x10f9etr7odxbstock-5m051910:20260904:11452026-09-04 11:45:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9971041w10f9s6g4q7km1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:45:00raw279,000원280,000원279,000원280,000원1,387
cmtmd2r8s040d10f95wsxk9t7stock-5m005930:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r8m040c10f979kzr8ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:45:00raw253,500원254,000원253,500원253,750원54,712
cmtmd2r92040f10f9gvbx6iugstock-5m000660:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r8z040e10f9nwg6upwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:45:00raw1,630,000원1,637,000원1,629,000원1,635,000원18,965
cmtmd2r9c040h10f9mi8ryuv4stock-5m005380:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r98040g10f9jj7yad2f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:45:00raw381,750원383,500원381,500원383,500원5,065
cmtmd2r9l040j10f9ff0rpp98stock-5m066570:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r9i040i10f9ox7omvkx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:45:00raw201,500원202,000원201,500원201,500원817
cmtmd2r9v040l10f90k6rziyrstock-5m035420:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r9r040k10f9y6ojl7o81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:45:00raw214,500원215,000원214,000원215,000원8,590
cmtmcwcav03yz10f9t4kyb4u6stock-5m005930:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcap03yy10f9z0vmxj5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:40:00raw253,500원254,000원253,500원253,500원28,664
cmtmcwcfx040110f9fu2rjxo0stock-5m034730:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcft040010f9jgy2fcz31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:40:00raw554,000원556,000원554,000원555,000원485
cmtmcwcfo03zz10f9covvmuosstock-5m028260:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcfk03zy10f9cb86qkp11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:40:00raw361,500원362,500원361,000원361,000원2,040
cmtmcwcfe03zx10f9u1w7kuu0stock-5m096770:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcfa03zw10f9bmewxw9f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:40:00raw138,600원138,600원138,200원138,200원6,697
cmtmcwcf403zv10f90vf8wlunstock-5m012330:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcf103zu10f9r1w0sjle1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:40:00raw420,500원422,000원420,000원420,500원1,977
cmtmcwcev03zt10f9rvf0dxpzstock-5m373220:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcer03zs10f991c67eap1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:40:00raw359,000원360,000원358,500원358,500원2,604
cmtmcwcee03zp10f9s1mv3stgstock-5m207940:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcea03zo10f9jjpg71s91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:40:00raw1,441,000원1,443,000원1,441,000원1,441,000원580
cmtmcwce403zn10f99mhbf8zmstock-5m055550:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwce003zm10f9hxmfnog01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:40:00raw111,700원111,700원111,400원111,600원9,161
59,279건 중 21,251–21,300← 이전426 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬