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
cmtm9olc003d710f9gmap2ip7stock-5m015760:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbw03d610f98pv9ga3u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 10:10:00raw32,250원32,250원32,150원32,250원5,650
cmtm9olbi03d310f928p4a0wwstock-5m003550:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olbe03d210f94lenaxpz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 10:10:00raw120,800원120,800원120,200원120,700원1,136
cmtm9olb803d110f97oevhawlstock-5m034730:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olb403d010f9cg5ptt6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 10:10:00raw555,000원556,000원554,000원555,000원1,293
cmtm9olay03cz10f9erj16uqfstock-5m028260:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olau03cy10f9znbmin3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 10:10:00raw357,500원358,500원357,000원358,000원2,412
cmtm9olag03cv10f922z8jf35stock-5m096770:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9olac03cu10f95cziiz0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 10:10:00raw138,300원139,000원138,100원138,600원44,830
cmtm9ola603ct10f91xtjzgvostock-5m012330:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ola303cs10f9jvh31ass1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 10:10:00raw424,000원425,000원423,000원424,500원1,851
cmtm9ol9x03cr10f95jy9s9xhstock-5m373220:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9t03cq10f9d8bmptyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 10:10:00raw364,000원364,500원363,000원363,000원2,532
cmtm9ol9n03cp10f9cqjbqmbostock-5m207940:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9j03co10f9z8yd9xzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 10:10:00raw1,459,500원1,460,000원1,456,000원1,456,000원501
cmtm9ol9e03cn10f9k44j76gqstock-5m055550:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol9a03cm10f9jsfdqhud1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 10:10:00raw112,100원112,200원111,800원112,000원17,627
cmtm9ol9403cl10f9cnw4eyw6stock-5m105560:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8z03ck10f96lxdl3az1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 10:10:00raw173,400원173,600원172,900원173,100원12,409
cmtm9ol8t03cj10f9dqe3bsqistock-5m000270:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8o03ci10f929qs7ny71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:10:00raw126,500원126,900원126,400원126,700원9,538
cmtm9ol6703c310f96525eak4stock-5m066570:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol6103c210f9lrmogx881
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 10:10:00raw202,500원202,500원201,500원201,500원2,500
cmtm9ol8i03ch10f9ujzfjb6bstock-5m005490:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol8d03cg10f9mmkm2jsh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 10:10:00raw338,000원339,000원337,500원338,500원1,421
cmtm9ol7y03cd10f900l1qkt5stock-5m068270:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol7t03cc10f9ai4rxpwj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 10:10:00raw187,200원187,300원186,900원187,200원4,224
cmtm9ol7m03cb10f9cpfq9gtqstock-5m051910:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol7i03ca10f9oxg93viw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 10:10:00raw282,500원283,500원282,000원283,000원2,041
cmtm9ol7d03c910f9qhr3w0l3stock-5m006400:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol7803c810f997zgngbj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 10:10:00raw552,000원553,000원550,000원551,000원2,181
cmtm9ol6z03c710f9e5js0z4nstock-5m035720:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol6u03c610f9ziad2zaz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 10:10:00raw35,900원35,900원35,800원35,850원11,402
cmtm9ol6l03c510f9nfov62qgstock-5m035420:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol6g03c410f99dt3k99e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 10:10:00raw211,500원212,000원211,500원211,500원4,057
cmtm9ol4x03bx10f9kzljm4vxstock-5m005930:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol4s03bw10f9obhji5ap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:10:00raw253,750원254,000원253,500원254,000원44,425
cmtm9ol5d03bz10f9iv65rdn2stock-5m000660:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol5703by10f9jilsnc881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 10:10:00raw1,642,000원1,643,000원1,637,000원1,641,000원22,680
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
61,120건 중 23,551–23,600← 이전472 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬