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
cmtmbtrtm03s510f9luq0cgrdstock-5m373220:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrti03s410f9g9dihr681
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:10:00raw359,500원360,000원359,000원359,500원2,001
cmtmbtrtc03s310f96frpbsk4stock-5m207940:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrt803s210f9pvijl0kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:10:00raw1,453,000원1,455,000원1,452,000원1,454,000원509
cmtmbtrt203s110f9mado9zz8stock-5m055550:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrsy03s010f91l75co1e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:10:00raw111,900원112,100원111,700원112,000원10,550
cmtmbnbv603qr10f9ea496dxvstock-5m055550:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbv203qq10f9apu0eccn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:05:00raw111,900원111,900원111,800원111,800원3,562
cmtmbtrsa03rv10f9fm2rycuestock-5m000270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrs603ru10f9xhqy1vmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:05:00raw126,600원126,600원126,200원126,300원3,859
cmtmbnbso03q910f9zgoinikbstock-5m005380:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbsk03q810f91j08owwf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:05:00raw383,000원383,000원382,000원382,250원2,655
cmtmbnbxw03rb10f9bzc1sf31stock-5m017670:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbxs03ra10f9de9pms5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:05:00raw92,900원93,100원92,800원92,900원24,691
cmtmbnbxm03r910f93duj9tgbstock-5m030200:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbxj03r810f945hucqgy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:05:00raw54,000원54,100원53,900원54,000원1,257
cmtmbnbxd03r710f9089gvotdstock-5m015760:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbx903r610f9348gem101
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:05:00raw32,200원32,250원32,200원32,250원1,248
cmtmbnbx203r510f9wxtzjobbstock-5m003550:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwz03r410f95stdswmc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:05:00raw120,900원121,100원120,200원120,200원1,355
cmtmbnbwt03r310f9xekuxqxgstock-5m034730:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwp03r210f9fzm1w5sb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:05:00raw556,000원556,000원555,000원555,000원620
cmtmbnbwj03r110f9rbsq5kpnstock-5m028260:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbwg03r010f9gf8vxkmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:05:00raw360,000원360,500원359,500원360,000원1,380
cmtmbnbwa03qz10f94hryk3jgstock-5m096770:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:182026-09-04 11:15:18cmtmbnbw603qy10f9rz6anogk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:05:00raw138,400원138,600원138,100원138,500원4,907
cmtmbnbw003qx10f9ntbym54ustock-5m012330:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:18cmtmbnbvw03qw10f9fhqe8ou11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:05:00raw422,500원423,000원421,500원422,000원1,848
cmtmbnbvq03qv10f9f8o9mpjestock-5m373220:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbvm03qu10f992ablmu31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:05:00raw361,000원361,000원358,500원359,500원6,298
cmtmbnbvg03qt10f9kfa3xfesstock-5m207940:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbvd03qs10f90wzdjw8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:05:00raw1,455,000원1,456,000원1,453,000원1,453,000원268
cmtmbnbux03qp10f9krf7kd08stock-5m105560:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbut03qo10f9c4jtnw0a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:05:00raw173,600원173,600원173,300원173,300원5,243
cmtmbnbuo03qn10f9rqupb7w4stock-5m005490:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbuk03qm10f9hkc5x8ue1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:05:00raw337,500원338,000원337,500원338,000원2,204
cmtmbnbue03ql10f9mjpkidd6stock-5m068270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbub03qk10f9ssfw4rs01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:05:00raw188,400원188,400원187,800원188,000원2,619
cmtmbnbu503qj10f9b5ocm3z0stock-5m051910:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbu103qi10f9hrmjnkzw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:05:00raw280,000원281,000원280,000원280,500원1,050
cmtmbnbtw03qh10f9gtfkcstpstock-5m006400:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbts03qg10f980ziwfmr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:05:00raw549,500원550,000원547,000원547,500원1,682
cmtmbnbtl03qf10f908k7dxjfstock-5m035720:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbth03qe10f9fejgxs3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:05:00raw36,000원36,050원35,950원36,000원8,838
cmtmbnbt803qd10f9bhyp71shstock-5m035420:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbt303qc10f99ikzon6d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:05:00raw212,000원212,500원212,000원212,500원2,769
cmtmbnbsf03q710f9ki9vwr3rstock-5m000660:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbsb03q610f99bu3l0c21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:05:00raw1,634,000원1,635,000원1,631,000원1,633,000원17,708
cmtmbnbsw03qb10f95o7j9pnastock-5m066570:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbst03qa10f9x1yoqxyf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:05:00raw201,000원201,500원201,000원201,250원739
cmtmbnbs403q510f9zlhpobc2stock-5m005930:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbrs03q410f9jj58rg4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:05:00raw254,250원254,500원254,250원254,250원37,483
cmtmbgw7r03pz10f9scx2hv12stock-5m015760:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7n03py10f92k32c8u71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 11:00:00raw32,250원32,250원32,200원32,250원1,497
cmtmbgw6g03pp10f98bn03cl3stock-5m096770:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6c03po10f95tmamnq01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 11:00:00raw138,500원138,600원137,800원138,400원10,909
cmtmbgw6q03pr10f90k8n5y4xstock-5m028260:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6m03pq10f9u2804f741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 11:00:00raw361,000원361,000원360,000원360,500원1,418
cmtmbgw6503pn10f9l1ajytrtstock-5m012330:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw6203pm10f96rxc3jf51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 11:00:00raw423,000원423,500원422,500원422,500원1,262
cmtmbgw3a03p110f94625jjw2stock-5m006400:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw3603p010f98nzqtuon1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 11:00:00raw549,000원550,000원549,000원549,500원1,184
cmtmbgw3103oz10f9xi8uxmqostock-5m035720:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw2x03oy10f9vv2iw5gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 11:00:00raw35,950원36,050원35,950원36,050원2,908
cmtmbgw2k03ov10f9cpky798zstock-5m035420:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw2g03ou10f9t65jzcf71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 11:00:00raw212,000원213,000원212,000원212,000원5,828
cmtmbgw2a03ot10f93b2oy4uqstock-5m066570:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw2603os10f9pyawjh5p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 11:00:00raw201,250원201,500원201,000원201,000원704
cmtmbgw1e03on10f9lgrcal7hstock-5m005930:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw1903om10f9145t8hbr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:00:00raw253,750원254,500원253,750원254,250원84,201
cmtmbgw1z03or10f9tdbhertvstock-5m005380:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw1u03oq10f9z9kk4ons1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 11:00:00raw383,000원383,500원382,500원383,000원2,500
cmtmbgw1n03op10f9q7rzh2cfstock-5m000660:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw1j03oo10f90j6hkof41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 11:00:00raw1,631,000원1,635,500원1,631,000원1,633,000원18,607
cmtmbgw5w03pl10f91upybz56stock-5m373220:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw5s03pk10f9mk0mafe61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 11:00:00raw361,000원361,500원360,500원361,000원2,364
cmtmbgw5m03pj10f96wia64jhstock-5m207940:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw5i03pi10f93n1ytf041
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 11:00:00raw1,455,000원1,456,000원1,453,000원1,455,000원335
cmtmbgw5c03ph10f9yg1thu7estock-5m055550:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw5803pg10f9y9panwgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 11:00:00raw112,200원112,300원111,800원111,900원8,250
cmtmbgw5203pf10f9097wi80zstock-5m105560:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4y03pe10f9v2i2npeb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 11:00:00raw173,700원173,800원173,500원173,600원7,775
cmtmbgw4s03pd10f97d5acwfustock-5m000270:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4o03pc10f9ox67a6o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:00:00raw126,500원126,800원126,500원126,600원3,855
cmtmbgw4i03pb10f9cke55x6hstock-5m005490:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4f03pa10f918yfmwc01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 11:00:00raw338,500원338,500원337,000원338,000원4,235
cmtmbgw4a03p910f9e47j5ez7stock-5m068270:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4603p810f9vma237ef1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 11:00:00raw188,500원188,500원188,100원188,400원1,194
cmtmbgw8103q110f95qq58sd2stock-5m030200:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7x03q010f988gf7qgf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 11:00:00raw54,000원54,000원53,900원54,000원1,368
cmtmbgw8c03q310f92daivl2cstock-5m017670:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw8703q210f9jgpehvif1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 11:00:00raw92,700원93,000원92,700원93,000원11,034
cmtmbgw3k03p310f9mhcz016astock-5m051910:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw3g03p210f9ebe0w8vo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 11:00:00raw281,000원281,000원280,000원280,500원1,162
cmtmbgw7603pv10f9yphvyzu1stock-5m034730:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7303pu10f9p9q2oal81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 11:00:00raw556,000원557,000원556,000원556,000원172
cmtmbgw7g03px10f9nddtcfitstock-5m003550:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw7c03pw10f9wbhp2ux11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 11:00:00raw121,000원121,000원120,600원120,900원1,567
cmtmbah5u03nx10f9m9t8g6njstock-5m005490:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah5q03nw10f9bxfove2y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:55:00raw338,000원338,500원338,000원338,000원1,351
59,279건 중 21,451–21,500← 이전430 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬