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
cmtmcwcdu03zl10f9y3ws09tfstock-5m105560:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdq03zk10f9pxhksa1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:40:00raw173,800원174,000원173,500원173,700원9,256
cmtmcwcdk03zj10f9gji8q5hdstock-5m000270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdh03zi10f9e0qaktll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:40:00raw125,900원126,000원125,800원125,800원2,954
cmtmcwcdb03zh10f9baspzx1pstock-5m005490:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcd703zg10f9imlo7bql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:40:00raw337,000원337,000원336,500원337,000원365
cmtmcwcd103zf10f9fw0i0ha4stock-5m068270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwccx03ze10f93kzsqxnp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:40:00raw187,700원187,900원187,400원187,400원2,219
cmtmcwcb603z110f9ofmfbp8ostock-5m000660:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcb203z010f9gy1pgh3x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:40:00raw1,634,000원1,636,000원1,629,000원1,630,000원15,181
cmtmcwcg7040310f9mi10l2mnstock-5m003550:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcg3040210f90vrwnxvq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:40:00raw120,400원120,900원120,200원120,400원5,522
cmtmcwcgh040510f9imi45csmstock-5m015760:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgd040410f9menlekdo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:40:00raw32,200원32,250원32,200원32,200원1,053
cmtmcwcgq040710f9xiocy0costock-5m030200:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgn040610f95z5udmt21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:40:00raw54,000원54,000원53,800원54,000원1,628
cmtmcwch9040b10f980ku5bm6stock-5m017670:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwch5040a10f9a7s6ro3r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:40:00raw92,600원92,700원92,450원92,500원10,706
cmtmcwccs03zd10f9seib1sxtstock-5m051910:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcco03zc10f9t82bmy881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:40:00raw279,500원279,500원278,500원278,500원1,001
cmtmcwcci03zb10f9p7drq46astock-5m006400:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcce03za10f9yn1pzql01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:40:00raw548,000원550,000원546,000원547,000원3,122
cmtmcwcc803z910f98k5xghxistock-5m035720:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcc403z810f9v3s14jro1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:40:00raw36,050원36,200원36,050원36,100원32,564
cmtmcwcbz03z710f9eudf653ystock-5m035420:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbv03z610f9xv5sgvt41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:40:00raw213,500원214,500원213,500원214,000원12,093
cmtmcwcbp03z510f9gvbgppgistock-5m066570:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbl03z410f9jukog2gb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:40:00raw200,500원202,250원200,500원201,500원9,417
cmtmcwcbg03z310f9cn7fgzpustock-5m005380:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcbc03z210f911rztz931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:40:00raw382,000원382,250원381,500원381,500원2,717
cmtmcpwlc03xx10f93mqwnhm4stock-5m005380:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwl903xw10f9qo55acfe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:35:00raw383,000원383,000원382,000원382,250원3,195
cmtmcpwl403xv10f970z47ukostock-5m000660:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwl003xu10f9sv1oaaps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:35:00raw1,635,000원1,636,000원1,630,000원1,634,000원14,963
cmtmcpwks03xt10f9hhsvybbhstock-5m005930:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwkg03xs10f9q9jhywtd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:35:00raw254,000원254,500원253,000원253,500원166,681
cmtmcpwll03xz10f9p6un4boestock-5m066570:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwlh03xy10f9ich74une1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:35:00raw202,000원202,000원200,500원201,000원7,474
cmtmcpwlu03y110f9o0wgk6testock-5m035420:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwlq03y010f9x9ledj4e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:35:00raw213,500원214,000원213,000원213,500원6,167
cmtmcpwm303y310f9abxvln4hstock-5m035720:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwm003y210f9rcqvhndd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:35:00raw36,050원36,100원36,000원36,100원16,980
cmtmcpwmd03y510f9s4m26libstock-5m006400:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwm903y410f95dvzyr601
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:35:00raw547,500원548,000원546,500원548,000원1,409
cmtmcpwmn03y710f957mtbiorstock-5m051910:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwmj03y610f9j2519x871
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:35:00raw279,500원279,500원278,500원279,000원1,665
cmtmcpwmx03y910f90lthkt2ystock-5m068270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwmt03y810f9i4ns14qp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:35:00raw187,700원187,900원187,400원187,700원2,716
cmtmcpwn703yb10f96qnrntd7stock-5m005490:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwn303ya10f936cm51y91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:35:00raw337,500원338,000원336,500원337,000원1,696
cmtmcpwng03yd10f97aj74zxrstock-5m000270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnc03yc10f960xezyk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:35:00raw126,100원126,200원125,800원125,900원10,668
cmtmcpwnp03yf10f9rfugkpm3stock-5m105560:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnm03ye10f9akn3tqjx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:35:00raw174,200원174,200원173,800원173,900원9,613
cmtmcpwnz03yh10f9u4dduth8stock-5m055550:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnv03yg10f9qpvgiuhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:35:00raw112,000원112,000원111,600원111,600원8,521
cmtmcpwo903yj10f9ow8iqyuystock-5m207940:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwo503yi10f972g6fsll1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:35:00raw1,443,000원1,443,000원1,441,000원1,441,000원445
cmtmcpwoj03yl10f9wchp0flcstock-5m012330:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwof03yk10f9l39ospje1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:35:00raw420,000원421,000원419,500원421,000원4,624
cmtmcpwot03yn10f9shl3go37stock-5m096770:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwop03ym10f9j7njcwdh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:35:00raw138,500원138,600원138,300원138,500원5,816
cmtmcpwp303yp10f9h7tq1zacstock-5m028260:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwoz03yo10f9wez8keqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:35:00raw362,500원363,000원361,000원361,500원2,188
cmtmcpwpc03yr10f9rf0sygo4stock-5m034730:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwp903yq10f9ylc1rp5v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:35:00raw555,000원556,000원553,000원554,000원476
cmtmcpwpm03yt10f97mfe7e6bstock-5m003550:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwpi03ys10f9ycf6ulh01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:35:00raw120,400원120,800원120,200원120,400원2,250
cmtmcpwpv03yv10f99q5bkbw9stock-5m015760:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwps03yu10f9tw8zn3oe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:35:00raw32,250원32,300원32,200원32,250원2,973
cmtmcpwq403yx10f9qsd31no9stock-5m030200:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwq103yw10f96uj6cf241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:35:00raw53,900원54,000원53,800원54,000원2,238
cmtmcwcem03zr10f9y16cihn9stock-5m373220:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcej03zq10f9a2h1jmg51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:35:00raw359,500원360,000원358,500원359,000원1,849
cmtmcwch0040910f92tnydcyestock-5m017670:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcgw040810f99cyh1s9b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:35:00raw92,800원92,900원92,600원92,600원10,720
cmtmcjgyk03wl10f90qb8ewqhstock-5m000660:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgyg03wk10f9kcvns0ga1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:30:00raw1,638,000원1,640,000원1,635,000원1,636,000원17,820
cmtmcjh6l03xr10f9r8feltwpstock-5m017670:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh6h03xq10f9a447i5r91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:30:00raw92,800원93,000원92,700원92,900원6,409
cmtmcjh2003xb10f92y713xevstock-5m373220:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh1x03xa10f9wyoatc171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:30:00raw359,500원360,000원359,000원359,500원1,652
cmtmcjgya03wj10f9e6ixw4w4stock-5m005930:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgy403wi10f90gxbetom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:30:00raw254,750원255,000원254,000원254,000원185,011
cmtmcjh1903x510f9j590ixsmstock-5m105560:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh1503x410f9hakpj7wm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:30:00raw173,400원174,200원173,400원174,200원11,273
cmtmcjh1i03x710f9nr7o3ltqstock-5m055550:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh1e03x610f97c910eyb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:30:00raw111,700원112,000원111,700원112,000원6,715
cmtmcjh0y03x310f9qdbdrnx9stock-5m000270:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0v03x210f92je9yccd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:30:00raw126,200원126,400원126,100원126,100원4,133
cmtmcjh0p03x110f9b8mzbhppstock-5m005490:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0l03x010f9p0cyeh5j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:30:00raw337,500원337,500원337,000원337,500원607
cmtmcjh0f03wz10f94vpiqd2mstock-5m068270:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0b03wy10f9hsiky35h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:30:00raw187,900원187,900원187,400원187,700원1,255
cmtmcjh0503wx10f956uu3k2mstock-5m051910:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0103ww10f90r0hak1o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:30:00raw279,500원280,000원279,000원279,000원1,114
cmtmcjgzv03wv10f9w34he6rmstock-5m006400:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgzr03wu10f91hduj46i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:30:00raw549,000원549,000원547,000원548,000원1,590
cmtmcjgzm03wt10f9ear2crf2stock-5m035720:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgzi03ws10f9z1d98rfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:30:00raw36,050원36,100원36,050원36,100원4,138
59,279건 중 21,301–21,350← 이전427 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬