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
cmtm8m0ig035f10f930pdkfs9stock-5m015760:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ic035e10f9ibw5ge2o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:40:00raw32,425원32,425원32,250원32,300원9,897
cmtm8m0iq035h10f9p74c5wv2stock-5m030200:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0in035g10f9iusmpfff1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:40:00raw53,600원53,700원53,500원53,700원2,707
cmtm8m0j0035j10f9pefl1l7rstock-5m017670:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0iw035i10f943fsx0in1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:40:00raw91,300원91,500원91,200원91,500원11,130
cmtm8m0fr034v10f9y6r58b3cstock-5m005490:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0fo034u10f97rk942af1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:40:00raw338,500원338,500원337,000원338,000원3,682
cmtm8sgaq036f10f91aksjw1tstock-5m373220:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:55:182026-09-04 09:55:18cmtm8sgam036e10f9v8soqgf01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:40:00raw365,000원365,500원363,500원364,500원5,044
cmtm8m0eh034l10f9k3w34f74stock-5m035720:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ed034k10f9xj21aqtx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:40:00raw36,000원36,050원35,950원35,950원12,907
cmtm8m0e8034j10f9xj8ltfc2stock-5m035420:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0e3034i10f9x6ghon6f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:40:00raw211,000원212,000원211,000원212,000원5,947
cmtm8m0do034f10f99i75jn7jstock-5m005380:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0dk034e10f9p7l4mvza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:40:00raw386,000원386,500원385,500원385,500원1,801
cmtm8flg3033910f9nnrqdt35stock-5m005380:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flfz033810f9jwl4jn6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:35:00raw386,250원387,000원385,250원386,000원6,483
cmtm8flgd033b10f9ons7j2shstock-5m066570:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flg9033a10f9vbwocaxc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:35:00raw203,000원203,000원201,500원201,750원6,087
cmtm8flgn033d10f9pl4rez7astock-5m035420:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flgj033c10f9wz866lhy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:35:00raw210,500원211,500원210,000원211,000원7,687
cmtm8flgx033f10f9veqfoh7pstock-5m035720:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flgt033e10f90333z67o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:35:00raw35,900원36,050원35,900원36,050원12,736
cmtm8flh7033h10f9vb5snvbkstock-5m006400:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flh3033g10f9s244x1m21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-04 09:35:00raw550,000원550,000원546,000원547,000원3,241
cmtm8flhi033j10f96ureh501stock-5m051910:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flhd033i10f9vg3qu6ri1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:35:00raw282,000원282,500원281,000원281,000원3,602
cmtm8flhs033l10f9vbm4ixijstock-5m068270:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flho033k10f9d46y1mxu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:35:00raw187,400원188,100원187,400원188,100원3,005
cmtm8fljd033x10f9ihulqordstock-5m012330:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flj9033w10f96ijujj0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:35:00raw426,000원426,500원424,500원425,000원3,980
cmtm8fljo033z10f9iyzd4db3stock-5m096770:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8fljj033y10f9i6jp1dgd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:35:00raw137,000원137,400원136,700원136,800원26,305
cmtm8fljy034110f9w4sos4dnstock-5m028260:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flju034010f9c8px8z9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:35:00raw358,000원359,500원357,500원358,000원2,777
cmtm8flk9034310f9wzi09mnastock-5m034730:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flk4034210f9sw7m4ohc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:35:00raw559,000원560,000원556,000원557,000원1,122
cmtm8flki034510f9tcxqazd6stock-5m015760:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flke034410f9w9s27fa91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:35:00raw32,400원32,450원32,300원32,450원20,527
cmtm8flfj033510f99kfrtz49stock-5m005930:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flf6033410f9cvlf6hec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:35:00raw255,000원255,000원254,500원254,750원105,352
cmtm8flft033710f9ic4b64s6stock-5m000660:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flfp033610f9tuo9eo3k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:35:00raw1,644,000원1,645,000원1,638,000원1,641,000원25,280
cmtm8fll2034910f94nk2xm5kstock-5m017670:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flky034810f9tggl36m21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:35:00raw90,900원91,500원90,600원91,400원12,215
cmtm8flks034710f9wp2wmum9stock-5m030200:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flko034610f9d0i0ggjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:35:00raw53,700원53,700원53,600원53,600원380
cmtm8flj4033v10f9o7mortuwstock-5m373220:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flj0033u10f9ukosgo671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:35:00raw367,500원367,500원364,500원364,750원6,540
cmtm8fliu033t10f9bef4l2t5stock-5m207940:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8fliq033s10f9s7jeumz61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:35:00raw1,466,000원1,474,000원1,465,000원1,472,000원784
cmtm8m0hx035b10f9ink5ul2nstock-5m003550:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ht035a10f96ccf55np1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:35:00raw120,200원121,100원120,200원120,800원5,794
cmtm8m0fj034t10f9rqhzhz4tstock-5m005490:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0ff034s10f9yrkagqb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:35:00raw339,500원339,500원337,000원338,500원6,517
cmtm8flil033r10f9codbxxyfstock-5m055550:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flih033q10f9l4yaj8x91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:35:00raw111,700원112,000원111,500원111,900원10,008
cmtm8flib033p10f9ei6pd8ktstock-5m105560:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8fli7033o10f9i1uf6fyg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:35:00raw173,200원173,300원172,600원173,300원23,277
cmtm8fli2033n10f9ukq3nrfwstock-5m000270:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flhy033m10f93xlqzvj41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:35:00raw127,500원127,500원126,400원126,700원14,053
cmtm8973g032l10f9pgpcr0t4stock-5m207940:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973b032k10f98ll3srbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:30:00raw1,473,000원1,474,000원1,466,000원1,466,000원746
cmtm8973q032n10f980r5orkmstock-5m373220:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973m032m10f9nlrk8aot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:30:00raw368,000원370,000원365,500원367,500원7,467
cmtm8976d033110f9z0dr8bvzstock-5m030200:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89767033010f9wni6r9f21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:30:00raw53,900원54,000원53,600원53,700원2,275
cmtm8975w032z10f95a4wjmu5stock-5m015760:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8975r032y10f97m0z4s6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:30:00raw32,400원32,500원32,350원32,400원22,107
cmtm8976u033310f9tx22ferqstock-5m017670:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8976o033210f9k3gqstta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:30:00raw90,900원91,100원90,800원90,900원7,258
cmtm896zt031v10f9r6i4qiomstock-5m005930:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm896zo031u10f91q2ydls71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
cmtm89705031x10f9kgyrhed4stock-5m000660:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89701031w10f9dc0uy99f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:30:00raw1,642,000원1,645,000원1,638,000원1,644,000원43,541
cmtm8970f031z10f98n4jew1gstock-5m005380:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970b031y10f9v3xrts9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:30:00raw387,500원388,500원386,000원386,000원5,695
cmtm8970p032110f911uk7eb2stock-5m066570:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970l032010f9bz7b2ii91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:30:00raw204,000원204,000원202,000원203,000원10,030
cmtm8970z032310f9hg3fb6x1stock-5m035420:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8970v032210f94tnq3vbk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:30:00raw211,000원211,500원210,500원210,500원6,412
cmtm8972v032h10f97ochb62ostock-5m105560:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972r032g10f9cltdutox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:30:00raw173,900원174,200원173,100원173,200원17,786
cmtm89735032j10f9bjy75sxwstock-5m055550:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89731032i10f9xoda540e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:30:00raw111,900원112,500원111,600원111,700원13,986
cmtm89740032p10f9pvyw6pi2stock-5m012330:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8973w032o10f9xlrm689g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:30:00raw427,750원428,500원425,500원426,500원3,639
cmtm8974b032r10f9fjzdmlz6stock-5m096770:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89747032q10f9bg5uhs3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:30:00raw135,800원137,000원135,500원137,000원18,290
cmtm8974m032t10f951r5zzu6stock-5m028260:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974i032s10f9nxd41rcl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:30:00raw359,500원361,500원357,000원357,500원10,891
cmtm8974z032v10f9nm2fgeyjstock-5m034730:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8974u032u10f9u4vpkond1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:30:00raw558,000원560,000원555,000원560,000원1,046
cmtm8972l032f10f92n8r32klstock-5m000270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8972h032e10f9j81gwnxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:30:00raw127,500원127,800원127,100원127,300원8,429
cmtm8972b032d10f9tg3sse8bstock-5m005490:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm89727032c10f95tfy05qg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:30:00raw340,500원341,500원338,000원339,500원11,363
cmtm89722032b10f92w0rk2vhstock-5m068270:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm8971z032a10f98d0je0py1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:30:00raw187,800원187,950원187,100원187,500원7,425
61,120건 중 23,701–23,750← 이전475 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬