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
cmtmcjgz103wp10f9uyx0xwoostock-5m066570:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgyy03wo10f98q6j3qja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:30:00raw202,000원202,500원201,500원201,500원3,024
cmtmcjgyt03wn10f9n6ayhf4wstock-5m005380:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgyq03wm10f9t4u46a421
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:30:00raw383,000원383,500원382,500원383,000원2,436
cmtmcjh2p03xd10f99u4eqwymstock-5m012330:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh2g03xc10f9aq01kii31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:30:00raw421,000원421,000원420,000원420,000원3,579
cmtmcjh3i03xf10f9f3ipti5estock-5m096770:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh3703xe10f9any98v4h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:30:00raw138,400원138,500원138,200원138,400원6,780
cmtmcjh4903xh10f9oa29tz8dstock-5m028260:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh3z03xg10f9vbg7kqmb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:30:00raw362,000원363,500원362,000원363,000원2,137
cmtmcjgzc03wr10f9cv6rievnstock-5m035420:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgz903wq10f9sja95lx41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:30:00raw214,000원214,500원213,500원214,000원5,294
cmtmcjh4z03xj10f9qav53pzlstock-5m034730:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh4q03xi10f99xx023cu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:30:00raw554,000원556,000원553,000원556,000원452
cmtmcjh5l03xl10f96xofkqm9stock-5m003550:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh5f03xk10f91qez89r21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:30:00raw120,200원120,500원120,200원120,300원769
cmtmcjh6b03xp10f9y3e7v23cstock-5m030200:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh6803xo10f91e0e05981
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:30:00raw54,000원54,000원53,800원54,000원721
cmtmcjh6103xn10f9vaqyl721stock-5m015760:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh5v03xm10f9vywmv2w51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:30:00raw32,300원32,300원32,250원32,250원1,239
cmtmcjh1r03x910f9fby28bxastock-5m207940:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh1n03x810f916lg8qeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:30:00raw1,443,000원1,444,000원1,443,000원1,444,000원448
cmtmcd28i03w510f9dre3nf5qstock-5m096770:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28e03w410f9j6p7bkaw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:25:00raw137,800원138,400원137,800원138,400원7,309
cmtmcd25w03vl10f9eq6pue94stock-5m051910:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd25t03vk10f9i2zo2c021
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:25:00raw280,000원280,500원279,000원279,500원1,944
cmtmcd26603vn10f9xtx92dmtstock-5m068270:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26203vm10f9a1j9b2bj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:25:00raw187,500원188,000원187,300원187,900원2,627
cmtmcd26n03vr10f9ju4dycwxstock-5m005490:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26k03vq10f9br0zjsam1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:25:00raw337,500원338,000원337,000원337,500원1,373
cmtmcd26x03vt10f97kqll1hestock-5m000270:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26t03vs10f92xmrhzne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:25:00raw126,000원126,300원126,000원126,200원3,104
cmtmcd27603vv10f9o29ukazustock-5m105560:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27203vu10f99i31mpj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:25:00raw173,100원173,500원173,000원173,500원8,102
cmtmcd27g03vx10f9g2g0qcaistock-5m055550:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27c03vw10f95itbp45y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:25:00raw111,900원111,900원111,700원111,700원5,357
cmtmcd27p03vz10f95hmqahsistock-5m207940:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27m03vy10f97d10gzjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:25:00raw1,446,000원1,447,000원1,443,000원1,443,000원359
cmtmcd27z03w110f9t33k7dnrstock-5m373220:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd27v03w010f9bvu5rtqs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:25:00raw360,500원361,500원359,500원359,500원3,326
cmtmcd28803w310f9ofsrsjl6stock-5m012330:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28503w210f9cj31cogn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:25:00raw421,000원421,500원421,000원421,000원1,823
cmtmcd28r03w710f9yfbokehbstock-5m028260:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28o03w610f90ihvmn5u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:25:00raw362,000원363,000원361,500원362,000원1,897
cmtmcd29103w910f92edria47stock-5m034730:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd28x03w810f9fi2xslve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:25:00raw554,000원556,000원553,000원553,000원651
cmtmcd29b03wb10f9bxcwmtuystock-5m003550:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29603wa10f9dfeev59z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:25:00raw120,100원120,300원120,000원120,100원808
cmtmcd29k03wd10f9sri8lcd0stock-5m015760:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29h03wc10f9z92gm57s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:25:00raw32,300원32,300원32,200원32,300원10,041
cmtmcd29u03wf10f99673vbmpstock-5m030200:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd29q03we10f929tyrxzb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:25:00raw54,100원54,100원53,800원54,000원1,347
cmtmcd2a303wh10f91csz6k77stock-5m017670:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd2a003wg10f9hamecu7b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:25:00raw93,100원93,200원92,700원92,700원13,394
cmtmcd25e03vh10f9p7oybfikstock-5m035720:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd25a03vg10f9od15r67b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:25:00raw36,100원36,100원36,050원36,050원6,206
cmtmcd25303vf10f9ksizrix8stock-5m035420:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24x03ve10f90yk9d7md1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:25:00raw214,000원214,500원213,500원214,000원5,264
cmtmcd24n03vd10f9kkgcelbxstock-5m066570:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24k03vc10f9bs51z3l11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:25:00raw203,000원203,000원202,000원202,000원2,739
cmtmcd24c03vb10f9dovwv43mstock-5m005380:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd24803va10f95mbfj5321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:25:00raw382,500원383,500원382,500원383,000원3,095
cmtmcd24203v910f9volkukv8stock-5m000660:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd23x03v810f96g4k6egn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:25:00raw1,639,000원1,639,000원1,636,000원1,638,000원15,293
cmtmcd23r03v710f9l0r1d95rstock-5m005930:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd23n03v610f964ja7u771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:25:00raw254,500원255,000원254,500원254,750원28,614
cmtmcd25n03vj10f9y6eczw3ustock-5m006400:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd25j03vi10f938mimeid1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:25:00raw549,000원550,000원548,000원549,000원1,060
cmtmc6meu03uh10f9w2194h87stock-5m105560:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6meq03ug10f9zbej6tft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:20:00raw173,400원173,500원173,100원173,200원8,231
cmtmc6mf303uj10f9cy9xmhgzstock-5m055550:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mf003ui10f9oogcmpru1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:20:00raw112,000원112,000원111,800원111,900원6,054
cmtmc6mfd03ul10f93dg3ntusstock-5m207940:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mf903uk10f99x2dob191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:20:00raw1,452,000원1,452,000원1,446,000원1,446,000원1,084
cmtmc6mfm03un10f9rvxzky1wstock-5m373220:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mfi03um10f9e1g9ovq21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:20:00raw359,500원361,500원359,500원360,000원2,530
cmtmc6mfv03up10f9ifyyxb6ostock-5m012330:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mfr03uo10f9w30kb7lt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:20:00raw422,000원422,500원421,000원421,000원1,828
cmtmc6meb03ud10f94iyqwoccstock-5m068270:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6me703uc10f9bgr6kkh61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:20:00raw188,000원188,200원187,300원187,500원1,802
cmtmc6mgd03ut10f9esrh7sfrstock-5m096770:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mg903us10f9tyve8nm91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:20:00raw138,100원138,200원137,800원137,900원5,602
cmtmc6mgm03uv10f9u0aa4vvtstock-5m028260:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgi03uu10f9kg6iqg441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:20:00raw361,500원362,500원361,500원362,000원1,032
cmtmc6mgv03ux10f9cop999itstock-5m034730:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mgr03uw10f924ypctxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:20:00raw555,000원557,000원554,000원554,000원745
cmtmc6mh503uz10f9328aofi4stock-5m003550:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mh103uy10f98mmm9vhs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:20:00raw120,600원120,600원120,000원120,000원1,121
cmtmc6mhf03v110f9wyi81qd6stock-5m015760:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhb03v010f9g9g3wfwi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:20:00raw32,350원32,350원32,250원32,250원1,952
cmtmc6mho03v310f9yhqtetiwstock-5m030200:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhk03v210f94bdwhiqh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:20:00raw53,900원54,100원53,900원54,100원891
cmtmc6mhy03v510f9pbsgv8yvstock-5m017670:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mhu03v410f9oln8jl0m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:20:00raw93,300원93,500원93,000원93,100원11,671
cmtmc6me103ub10f9txmdj9dgstock-5m051910:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdx03ua10f9ws8sdlgf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:20:00raw280,500원280,500원279,500원280,500원1,293
cmtmc6mdr03u910f9qf5nbhywstock-5m006400:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdn03u810f94gs9k93r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:20:00raw550,000원550,000원548,000원549,000원1,562
cmtmc6mdg03u710f93d80zxjastock-5m035720:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6mdc03u610f9ceue6bs61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:20:00raw36,100원36,100원36,050원36,100원4,981
59,279건 중 21,351–21,400← 이전428 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬