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
cmtm7d00y02wn10f9is8ipjf8stock-5m030200:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00u02wm10f91z54ik8j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:05:00raw53,900원54,000원53,700원53,900원3,988
cmtm7d01702wp10f9x94t84f2stock-5m017670:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d01302wo10f90nqz72z61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:05:00raw90,900원91,400원90,800원91,300원12,445
cmtm7czv402vj10f9xcutd25estock-5m000660:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czv002vi10f9e0hbgr481
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:05:00raw1,637,000원1,639,000원1,628,000원1,632,000원55,306
cmtm7czuv02vh10f9aos56yh3stock-5m005930:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czuq02vg10f9ra32m7ad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:05:00raw255,250원255,500원254,000원255,000원291,040
cmtm7czx202vz10f987fwpc19stock-5m005490:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czwy02vy10f90svrvl5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:05:00raw341,500원343,000원340,000원343,000원3,866
cmtm7czxn02w110f9tit4uwdfstock-5m000270:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czxe02w010f9xwozb9sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:05:00raw128,700원129,000원128,200원128,400원14,225
cmtm7czya02w310f9h7j60p5istock-5m105560:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czy002w210f9d9xz2j181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:05:00raw176,300원176,900원175,600원175,800원27,631
cmtm7czz602w910f9dbdnpj90stock-5m373220:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czz102w810f9iuu9oj851
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:05:00raw364,500원367,000원364,000원366,500원14,602
cmtm7czzg02wb10f90mzjebnfstock-5m012330:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzc02wa10f99fka42pq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:05:00raw427,000원429,500원427,000원429,000원4,963
cmtm7czzq02wd10f9zbggw1austock-5m096770:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzm02wc10f9fbqv9w181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:05:00raw136,200원138,300원135,800원137,900원96,819
cmtm7czvd02vl10f97nxquvy7stock-5m005380:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czv902vk10f98vg2cfi41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-04 09:05:00raw388,500원389,500원387,500원388,500원9,264
cmtm7czym02w510f9et2xlredstock-5m055550:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czyj02w410f9e1sxemqe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:05:00raw113,600원114,600원113,200원114,400원26,898
cmtm7czyw02w710f91675mnpkstock-5m207940:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czys02w610f94hjhjhys1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:05:00raw1,481,000원1,485,000원1,477,000원1,484,000원1,060
cmtm7czzy02wf10f9j62gufe0stock-5m028260:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czzv02we10f9ybyoryfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:05:00raw357,500원359,500원354,000원359,000원19,817
cmtm7d00702wh10f9sz8o78ugstock-5m034730:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00302wg10f92rmrjcmn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:05:00raw554,000원563,000원551,000원561,000원4,408
cmtm7d00g02wj10f981ccq035stock-5m003550:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7d00c02wi10f9c8jvbkx41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:05:00raw118,800원119,500원118,400원119,100원4,200
cmtm7czvl02vn10f9acitbjqastock-5m066570:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvh02vm10f96pfnico41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-04 09:05:00raw204,000원205,000원203,000원204,000원10,731
cmtm7czvv02vp10f9n6ab92fhstock-5m035420:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvq02vo10f9zw63bpe71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-04 09:05:00raw212,000원213,000원211,500원213,000원19,436
cmtm7czw302vr10f9pl7bxerzstock-5m035720:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czvz02vq10f99k0jcpnw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-04 09:05:00raw35,825원36,000원35,700원35,900원40,380
cmtmq3ug105nt10f9wyfj21rcstock000270:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ufy05ns10f9xodlptwy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-04 09:00:00raw132,700원132,700원125,700원126,500원628,187
cmtmq3uer05nl10f9a6ed9ghnstock068270:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uen05nk10f9karhzrob1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-04 09:00:00raw189,000원189,100원186,600원188,100원270,580
cmtmq3udv05nh10f9pvy63hz0stock006400:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3udr05ng10f9uir3jtpb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-04 09:00:00raw549,000원557,000원539,000원548,000원259,044
cmtmq3ude05nf10f9ay1owob8stock035720:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uda05ne10f9hsndlngm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-04 09:00:00raw35,700원36,300원35,600원36,200원1,170,570
cmtmq3ucx05nd10f9lduzb59cstock035420:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uct05nc10f9zpabtf7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-04 09:00:00raw210,500원215,000원210,000원213,500원648,091
cmtm76l1z02u710f9jlspb4lsstock-5m005930:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l1102u610f9fdtjtprf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:00:00raw254,000원255,500원253,500원255,250원911,611
cmtm76l2h02u910f9rvyufokustock-5m000660:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l2c02u810f97z5qosx21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-04 09:00:00raw1,620,000원1,642,000원1,620,000원1,637,000원197,569
cmtmq3ueb05nj10f9zx6xoga9stock051910:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ue705ni10f9893fg58q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-04 09:00:00raw284,500원288,500원277,000원282,000원181,645
cmtm76l4a02ul10f9pzj2kphtstock-5m051910:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l4502uk10f9mt6nx3k71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-04 09:00:00raw284,500원287,000원284,000원284,500원9,509
cmtm76l4l02un10f9r95t9ohzstock-5m068270:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l4h02um10f9vax952bl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-04 09:00:00raw189,000원189,000원188,100원188,600원8,466
cmtm76l4x02up10f9fteiuv3ustock-5m005490:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l4t02uo10f993hcu1zh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-04 09:00:00raw342,000원343,000원339,000원341,500원11,715
cmtm76l5802ur10f90xkr9xxnstock-5m000270:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l5302uq10f99810wkyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 09:00:00raw132,700원132,700원128,500원128,700원118,830
cmtm76l5l02ut10f9h2rd99nfstock-5m105560:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l5g02us10f90hbpwmcm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-04 09:00:00raw178,000원178,300원175,500원176,400원69,740
cmtm76l5v02uv10f911r22oe9stock-5m055550:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l5r02uu10f9z8gsocn21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-04 09:00:00raw113,600원114,200원113,100원113,600원99,509
cmtm76l6602ux10f9dik75xdfstock-5m207940:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l6202uw10f95cm7dl5x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-04 09:00:00raw1,484,000원1,487,000원1,477,000원1,481,000원1,484
cmtm76l6g02uz10f90hom5jlgstock-5m373220:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l6c02uy10f933mu8miy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-04 09:00:00raw366,000원369,500원360,500원364,500원15,111
cmtmq3ub505n510f9094ec6h9stock005930:202609042026-09-04dayperiod2026-09-04 18:00:022026-09-04 18:00:02cmtmq3uat05n410f9vtapsbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-04 09:00:00raw254,000원259,000원252,500원255,500원14,031,862
cmtmq3ubn05n710f9oz39rsiqstock000660:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ubj05n610f9dje5w7zl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-04 09:00:00raw1,620,000원1,683,000원1,620,000원1,647,000원2,827,725
cmtm76l6p02v110f981b98tghstock-5m012330:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l6l02v010f9zc5fyjtd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-04 09:00:00raw426,000원431,500원425,000원427,500원16,475
cmtm76l7002v310f9zc91afetstock-5m096770:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l6v02v210f9psuuqam21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-04 09:00:00raw130,700원136,900원130,700원136,300원88,660
cmtm76l7a02v510f9g1fqyr3bstock-5m028260:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7602v410f9xhbrgxbr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-04 09:00:00raw371,500원371,500원357,000원358,000원27,686
cmtm76l7k02v710f9f9j9dadpstock-5m034730:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7g02v610f9syyeq50u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-04 09:00:00raw547,000원554,000원545,000원553,000원3,877
cmtm76l7v02v910f94i60swvostock-5m003550:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l7q02v810f97liac9u41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-04 09:00:00raw119,900원119,900원118,100원118,800원5,812
cmtm76l8902vb10f90i57q6asstock-5m015760:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8202va10f9ysvza65r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-04 09:00:00raw32,650원32,700원32,050원32,150원84,118
cmtm76l8m02vd10f9jn5ke4qbstock-5m030200:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8h02vc10f92mzw9stn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-04 09:00:00raw54,100원54,300원53,700원53,900원10,241
cmtm76l8z02vf10f9xvjnoyv3stock-5m017670:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l8t02ve10f9zsz4ymqe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-04 09:00:00raw90,700원92,000원90,500원91,000원53,910
cmtmq3uht05o110f9x3bh5mbfstock012330:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uhp05o010f9rhg4c1il1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-04 09:00:00raw426,000원431,500원419,500원422,000원228,188
cmtmq3uhd05nz10f9jzcjdefrstock373220:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uh905ny10f9gd1el3jq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-04 09:00:00raw366,000원373,500원357,500원358,500원288,467
cmtmq3ugx05nx10f9hdovjl2kstock207940:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ugt05nw10f985l3gq731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-04 09:00:00raw1,484,000원1,487,000원1,433,000원1,447,000원45,399
cmtmq3ugh05nv10f96654qlqcstock055550:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ugd05nu10f9rvb1m9s01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-04 09:00:00raw113,600원114,600원109,800원110,300원1,115,969
cmtmq3ufm05nr10f9dwjhechustock005490:202609042026-09-04dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3ufi05nq10f9qu82oxdg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-04 09:00:00raw342,000원345,000원334,500원337,000원222,733
61,120건 중 23,851–23,900← 이전478 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬