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
cmtm9i6ca03bn10f9ouwqkm3gstock-5m096770:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6c603bm10f92ukgj4dc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:05:00raw138,000원138,300원137,500원138,200원21,308
cmtm9olbs03d510f9ew5yu36xstock-5m015760:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbn03d410f9qtv4o1m51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:05:00raw32,250원32,250원32,150원32,200원16,585
cmtm9i6bj03bh10f9qk1ul4u0stock-5m207940:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6bf03bg10f9e7d9t27c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:05:00raw1,462,000원1,462,000원1,460,000원1,460,000원505
cmtm9i6aj03b910f9qf4tzxh2stock-5m000270:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6af03b810f9w57hyyjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:05:00raw126,700원126,700원126,400원126,600원5,791
cmtm9i6a903b710f92kl5sd50stock-5m068270:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6a503b610f9l1dnqway1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:05:00raw187,400원187,600원187,200원187,300원1,858
cmtm9i6a003b510f94nk25uj4stock-5m051910:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i69w03b410f918u6pky21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:05:00raw280,000원283,000원280,000원282,500원1,704
cmtm9i69q03b310f9xqg1lt4dstock-5m006400:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i69m03b210f94zp0yohl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:05:00raw551,000원553,000원551,000원553,000원2,714
cmtm9i69h03b110f9nlz23jxmstock-5m035720:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i69c03b010f9b1mwwhlf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:05:00raw35,950원35,950원35,850원35,900원8,859
cmtm9i6bs03bj10f9eiurtndistock-5m373220:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6bo03bi10f9yep6lfa91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:05:00raw365,000원365,000원363,500원364,000원1,318
cmtm9ol8803cf10f9ebtjq3gwstock-5m005490:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8403ce10f91vbpox4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:05:00raw338,500원339,500원337,500원338,500원2,246
cmtm9i6ba03bf10f9bpr9eoglstock-5m055550:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6b603be10f9ry40n4jl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:05:00raw111,600원112,100원111,300원112,000원16,713
cmtm9i6c103bl10f9pa3lhlyastock-5m012330:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6bx03bk10f9dyxm255t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:05:00raw424,500원425,000원424,000원424,500원1,120
cmtm9i68403ar10f9dp8oxhxtstock-5m005930:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i67d03aq10f9cvn69w9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:05:00raw254,250원254,500원253,500원253,750원83,814
cmtm9i68f03at10f9fxkstt8tstock-5m000660:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i68b03as10f92r42mo9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:05:00raw1,640,000원1,645,000원1,638,000원1,642,000원21,496
cmtm9i68p03av10f9t89va8cjstock-5m005380:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i68l03au10f92fac2fca1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:05:00raw386,500원386,500원385,500원385,500원1,398
cmtm9i68y03ax10f9l905d6mdstock-5m066570:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i68u03aw10f9w3nxhvur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:05:00raw203,000원203,000원202,000원202,000원2,282
cmtm9i6cj03bp10f9be5k9kksstock-5m034730:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cf03bo10f9fvj2zneq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:05:00raw553,000원557,000원553,000원555,000원630
cmtm9i6b003bd10f9ixf5eunrstock-5m105560:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6aw03bc10f90934bchw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:05:00raw172,400원173,500원172,000원173,500원14,355
cmtm9i6ct03br10f9bf9kuytustock-5m003550:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cp03bq10f9ufkz6tlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:05:00raw121,500원121,500원119,700원120,800원2,331
cmtm9olaq03cx10f96ro9g9bfstock-5m028260:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olal03cw10f910h72itq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:05:00raw358,500원359,000원357,500원357,500원2,076
cmtm9i6d303bt10f9efg4x7obstock-5m030200:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6cz03bs10f9lhm1ek861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:05:00raw53,400원53,700원53,400원53,500원2,539
cmtm9i6dk03bv10f9h4dd3qzastock-5m017670:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6d903bu10f9q1mxlloj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:05:00raw91,700원91,800원91,600원91,700원3,382
cmtm9i69703az10f9xh3gdh5sstock-5m035420:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i69303ay10f96iz8jixc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:05:00raw211,500원212,000원211,500원211,500원2,017
cmtm9bqm2039z10f9jspb6wgsstock-5m005490:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqly039y10f9if3tnajb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:00:00raw338,250원338,750원337,000원338,500원12,580
cmtm9bqne03a910f9wgz90or9stock-5m373220:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqna03a810f9i348kjy01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:00:00raw365,000원365,500원362,500원363,500원2,772
cmtm9bqno03ab10f9l4pahfz8stock-5m012330:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqnk03aa10f97hiuewyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:00:00raw425,000원425,000원424,000원424,500원2,813
cmtm9bqny03ad10f9h7y003yqstock-5m096770:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqnu03ac10f9h4ldtyfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:00:00raw136,700원138,100원136,500원138,000원41,903
cmtm9bqo803af10f9a9wfrbz5stock-5m028260:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqo403ae10f9wigzwz9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:00:00raw358,000원359,000원357,000원359,000원3,598
cmtm9bqoj03ah10f9ngkfq6psstock-5m034730:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqoe03ag10f9k40sitvc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:00:00raw557,000원557,000원551,000원553,000원1,931
cmtm9bqos03aj10f9b95go10tstock-5m003550:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqop03ai10f9gp9pfxmp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:00:00raw121,000원121,700원121,000원121,500원4,153
cmtm9bqp203al10f90hpxaxoostock-5m015760:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqoy03ak10f91jel8sr51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:00:00raw32,325원32,350원32,200원32,200원6,869
cmtm9bqpc03an10f9m21ngto7stock-5m030200:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqp803am10f9q54zlmbs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 10:00:00raw53,650원53,700원53,400원53,500원1,506
cmtm9bqpm03ap10f993vlfyc1stock-5m017670:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqpi03ao10f9i64om5fh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 10:00:00raw91,500원91,800원91,400원91,700원7,765
cmtm9i6as03bb10f9b04otac8stock-5m105560:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i6ao03ba10f9f5r84he11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:00:00raw173,100원173,200원172,400원172,500원12,183
cmtm9bqi4039h10f9whchcbwmstock-5m005930:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqhw039g10f9p43dqsaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:00:00raw253,750원254,500원253,500원254,250원176,426
cmtm9bqin039j10f936i8bbenstock-5m000660:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqih039i10f95l406l731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:00:00raw1,638,000원1,642,000원1,635,000원1,640,000원32,757
cmtm9bqj6039l10f98k9almzestock-5m005380:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqj0039k10f9oshdwkgt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 10:00:00raw385,500원386,500원385,500원386,500원3,847
cmtm9bqjp039n10f916wsn9cjstock-5m066570:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqji039m10f92z3frnhe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:00:00raw202,000원203,000원202,000원203,000원5,958
cmtm9bqk7039p10f9wmviw1kestock-5m035420:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqk1039o10f98atrqixo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:00:00raw212,000원213,000원211,500원211,750원5,473
cmtm9bqkp039r10f9stfimvvgstock-5m035720:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqkj039q10f9yjsbvsn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:00:00raw35,900원35,950원35,900원35,950원6,470
cmtm9bql9039t10f9hr5nzpa2stock-5m006400:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bql2039s10f9r1zglk891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:00:00raw549,000원551,000원548,500원551,000원2,914
cmtm9bqlj039v10f9uuby09nistock-5m051910:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqlf039u10f981dtsp771
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:00:00raw280,500원280,500원279,500원280,000원3,268
cmtm9bqlt039x10f9kjja7wxystock-5m068270:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqlp039w10f9pqw9w6jp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:00:00raw187,500원187,800원187,100원187,400원3,759
cmtm9bqmc03a110f96p30i6ehstock-5m000270:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqm803a010f9f2h08c6x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:00:00raw126,600원126,800원126,600원126,700원4,386
cmtm9bqmm03a310f9hobnrnt1stock-5m055550:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqmi03a210f9w8jeeepd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:00:00raw111,900원112,000원111,500원111,500원11,885
cmtm9bqmw03a510f9by6nxwmmstock-5m207940:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:182026-09-04 10:10:18cmtm9bqms03a410f9jar7mz9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:00:00raw1,462,000원1,463,000원1,461,000원1,462,000원474
cmtm95avc038f10f9zcpxbxlvstock-5m066570:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95av9038e10f9juw9namp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:55:00raw202,500원203,000원202,000원202,500원3,047
cmtm95avv038j10f92xo3uaolstock-5m035720:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95avr038i10f9xb7h1x961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:55:00raw36,050원36,050원35,900원35,900원10,111
cmtm95aw5038l10f9j351pgqzstock-5m006400:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95aw1038k10f94ozdfefe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:55:00raw550,500원552,000원548,000원549,000원2,266
cmtm95awf038n10f9y0ik53n1stock-5m051910:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95awb038m10f9miauvxff1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:55:00raw280,500원281,500원280,000원280,500원1,340
59,900건 중 22,351–22,400← 이전448 / 1198 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬