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
cmtm95ayz039310f9jo887es1stock-5m096770:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95ayv039210f97tuvliei1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:55:00raw136,350원137,000원136,100원136,700원12,080
cmtm95azc039510f9r94r8clfstock-5m028260:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95az8039410f96p949xvk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:55:00raw360,250원360,500원358,000원358,000원4,528
cmtm95azp039710f9otfl11a1stock-5m034730:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95azk039610f90n1joopq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:55:00raw558,000원559,000원556,000원557,000원2,037
cmtm95b02039910f9c1zc28etstock-5m003550:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95azx039810f9o8kg1j0j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:55:00raw120,900원121,600원120,500원121,300원6,476
cmtm95b0b039b10f9zbma7e9pstock-5m015760:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95b08039a10f9pgfhhclk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:55:00raw32,400원32,450원32,300원32,350원7,896
cmtm95b0m039d10f9atf6fmlustock-5m030200:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95b0i039c10f9k0icuk781
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:55:00raw53,500원53,800원53,400원53,700원4,606
cmtm95b0w039f10f94gyanu1hstock-5m017670:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95b0s039e10f9hz03kr6j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:55:00raw91,600원91,900원91,400원91,500원18,517
cmtm9bqn603a710f9o3h1hernstock-5m373220:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqn203a610f97byyeifu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:55:00raw366,000원367,500원364,500원365,000원5,609
cmtm95auj038910f9nzyveworstock-5m005930:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95aud038810f9uv966epf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:55:00raw255,000원255,500원253,500원254,000원226,642
cmtm95auu038b10f9ywauubq5stock-5m000660:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95auq038a10f9os40ne0q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:55:00raw1,648,500원1,648,500원1,638,000원1,638,000원31,979
cmtm95av3038d10f9y23q8d8hstock-5m005380:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95auz038c10f9084sujgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:55:00raw387,500원387,500원385,500원385,500원4,153
cmtm95avm038h10f93ezq2gg4stock-5m035420:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95avi038g10f9tljt5mbo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:55:00raw213,750원214,000원211,500원212,000원20,139
cmtm8yy46037710f9cxwqz1lbstock-5m035420:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy42037610f9cqjym9ua1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:50:00raw212,000원214,000원212,000원213,750원16,262
cmtm8yy4g037910f928cuwczustock-5m035720:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy4c037810f9jn3k9dte1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:50:00raw36,000원36,100원35,950원36,050원26,626
cmtm8yy4q037b10f9ubc0r0pfstock-5m006400:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy4l037a10f9gvhqqnyp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:50:00raw548,000원551,000원547,000원551,000원3,257
cmtm8yy7n037x10f9hr1ukvi7stock-5m028260:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7j037w10f9ra93i1xz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:50:00raw359,500원361,000원359,500원360,000원5,084
cmtm8yy7w037z10f9evwmi532stock-5m034730:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7t037y10f9xvai270m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:50:00raw558,000원561,000원558,000원559,000원2,704
cmtm8yy86038110f94xbf7vatstock-5m003550:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy82038010f989vycgsz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:50:00raw121,000원121,500원120,900원120,900원2,903
cmtm8yy8g038310f97vtr66dystock-5m015760:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy8c038210f9agakltgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:50:00raw32,350원32,400원32,300원32,400원6,867
cmtm8yy8p038510f96w3oytgbstock-5m030200:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy8l038410f9je2n4bzt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:50:00raw53,500원53,800원53,400원53,500원5,138
cmtm8yy8z038710f9y8s8bj06stock-5m017670:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy8v038610f9no4bfgne1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:50:00raw91,600원91,900원91,500원91,600원18,487
cmtm8yy7e037v10f9r9r5yq6ystock-5m096770:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy7a037u10f9ixt5famu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:50:00raw135,600원136,600원135,500원136,300원12,234
cmtm8yy74037t10f9acpx5uqkstock-5m012330:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy71037s10f9cjat4p1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:50:00raw424,500원426,000원424,000원425,500원3,025
cmtm8yy6v037r10f9x00wq0ntstock-5m373220:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy6r037q10f9x0spipta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:50:00raw365,250원367,000원365,000원366,000원4,630
cmtm8yy6m037p10f9pb61tpvistock-5m207940:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy6i037o10f9hd1cgo5s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:50:00raw1,461,000원1,466,000원1,461,000원1,464,000원662
cmtm8yy6c037n10f9btnw1j97stock-5m055550:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy69037m10f942x4iqzo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:50:00raw111,200원111,400원110,900원111,200원16,915
cmtm8yy63037l10f9dbsjtqr3stock-5m105560:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5z037k10f926vxcvrd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:50:00raw172,300원172,500원171,500원172,500원26,014
cmtm8yy5t037j10f9hm13nxicstock-5m000270:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5p037i10f9jjzt48pf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:50:00raw126,700원126,900원126,600원126,800원6,855
cmtm8yy5j037h10f9zjhcdwu1stock-5m005490:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy5f037g10f9qxwpbqkg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:50:00raw339,000원339,500원337,500원338,500원3,768
cmtm8yy59037f10f9y6f67agmstock-5m068270:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy56037e10f9crnbzy091
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:50:00raw187,100원187,800원186,600원187,500원6,681
cmtm8yy50037d10f95n5szh4ustock-5m051910:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy4w037c10f9ab229h391
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:50:00raw280,500원280,500원279,500원280,250원3,798
cmtm8yy33036z10f955rq9210stock-5m005930:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy1u036y10f9xi0lv3mk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:50:00raw255,000원256,000원254,750원255,000원390,030
cmtm8yy3e037110f9os3tdtivstock-5m000660:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3a037010f9xjb7y8e61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:50:00raw1,644,000원1,650,000원1,644,000원1,649,000원61,883
cmtm8yy3o037310f90w4zibeqstock-5m005380:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3j037210f9trpom3ur1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:50:00raw386,000원388,000원386,000원387,500원5,907
cmtm8yy3w037510f9q37c7wjcstock-5m066570:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy3t037410f91wslpllj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:50:00raw202,500원203,000원202,000원202,500원6,598
cmtm8sg5s035n10f9wliv3znastock-5m000660:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:17cmtm8sg5o035m10f9o4fljhd41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:45:00raw1,644,000원1,645,000원1,643,000원1,644,500원25,508
cmtm8sgd7036x10f905k08cpfstock-5m017670:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgd3036w10f97vnicr7o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:45:00raw91,500원91,700원91,300원91,500원12,349
cmtm8sgcx036v10f9qj3ja40fstock-5m030200:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgct036u10f9oc1zfbd71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:45:00raw53,600원53,600원53,400원53,500원2,149
cmtm8sgcn036t10f9kt4fleikstock-5m015760:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgcj036s10f98w62rpma1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:45:00raw32,300원32,350원32,250원32,350원4,147
cmtm8sgcd036r10f917qogiupstock-5m003550:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgc9036q10f9tcwzvj451
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:45:00raw121,000원121,200원120,900원121,000원1,255
cmtm8sgc3036p10f9iuud87k1stock-5m034730:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbz036o10f90t7pbfp01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:45:00raw560,000원560,000원558,000원559,000원573
cmtm8sgbt036n10f90khv19ppstock-5m028260:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbp036m10f92jtcuf431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:45:00raw359,500원360,500원359,000원359,000원3,285
cmtm8sgbj036l10f90gommuygstock-5m096770:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgbf036k10f9jatwe2i61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:45:00raw136,700원137,000원135,500원135,600원13,403
cmtm8sgb9036j10f90sxj5ttfstock-5m012330:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgb5036i10f90usmvlqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:45:00raw424,000원425,000원423,000원424,500원3,267
cmtm8sgaz036h10f985vw90evstock-5m373220:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgav036g10f9cnkuv1et1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:45:00raw364,000원366,750원363,500원365,000원7,597
cmtm8sgag036d10f9y6datm40stock-5m207940:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgad036c10f9lyhiam3x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:45:00raw1,463,000원1,463,000원1,461,000원1,462,000원416
cmtm8sga7036b10f92tsv0r92stock-5m055550:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sga3036a10f97f7w4i0m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:45:00raw111,400원111,400원111,100원111,200원8,361
cmtm8sg9x036910f9jwovr2pkstock-5m105560:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9s036810f9emnl85201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:45:00raw172,600원172,700원172,000원172,200원24,151
cmtm8sg9f036510f9qs75a3gjstock-5m000270:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg9b036410f9v8yqmlra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:45:00raw126,500원126,800원126,400원126,800원4,632
cmtm8sg95036310f9mzpuvtwystock-5m005490:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sg91036210f95i1kxmpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:45:00raw338,000원339,000원338,000원338,500원1,328
59,693건 중 22,201–22,250← 이전445 / 1194 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬