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
cmtrwxzys000i0zhcjqpamwywstock-5m068270:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyo000h0zhc3l2l0x7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:00:00raw187,500원188,800원187,100원187,200원10,317
cmtrwxzyh000g0zhcuy8nt7m0stock-5m051910:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyc000f0zhc49h5pcpn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:00:00raw284,000원285,500원282,000원283,500원5,106
cmtrwxzy5000e0zhc23q2f86zstock-5m006400:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzy0000d0zhcf012nxmf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:00:00raw552,000원555,000원547,000원548,000원20,499
cmtrwxzxu000c0zhc8oxqa3gnstock-5m035720:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzxo000b0zhciidlbrq21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:00:00raw36,900원36,900원36,450원36,600원74,879
cmtrwxzxh000a0zhcrij4bgpustock-5m035420:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzxd00090zhcb6g6ya2g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:00:00raw219,000원219,000원217,500원218,000원14,829
cmtrwxzwu00060zhc70tusnxtstock-5m005380:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzwo00050zhclzdosff31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:00:00raw393,500원394,000원390,500원391,000원21,627
cmtrwxzwa00040zhc613orpk4stock-5m000660:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzvu00030zhcdghuylep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:00:00raw1,799,000원1,799,000원1,777,000원1,782,000원168,737
cmtrwxzvd00020zhc523qrakestock-5m005930:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzut00010zhcbdpuvfak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:00:00raw272,000원272,500원269,000원269,250원591,253
cmttvb47803ok10kuof40knrmstock034730:202609082026-09-08dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47303oj10kusfs1uwz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-08 09:00:00raw612,000원628,000원602,000원603,000원117,213
cmtsfv9bf00un10kuqytzbfifstock017670:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9ba00um10kurt4gldqh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-08 09:00:00raw93,800원94,300원92,100원92,400원794,129
cmtsfv9av00ul10kubeaacte8stock030200:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9ar00uk10kuqxa5bufm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-08 09:00:00raw55,400원55,550원54,300원54,300원261,720
cmtsfv9ae00uj10kugj48az08stock003550:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9aa00ui10kuz2n5vssu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-08 09:00:00raw124,600원124,800원118,400원118,900원332,828
cmtsfv99n00uf10ku9ssn5pv2stock028260:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99j00ue10kux6mn29n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-08 09:00:00raw386,000원401,000원379,500원382,000원396,445
cmtsfv99600ud10kujdt9revpstock096770:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99300uc10kusyo55ylg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-08 09:00:00raw139,500원143,800원136,600원138,000원830,837
cmtsfv98o00ub10kuwjtk7y3ystock012330:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv98k00ua10kutf31m7w91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-08 09:00:00raw431,500원433,500원414,000원415,000원289,488
cmtsfv98600u910kudx4v3zvwstock373220:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv98200u810kuxzqkoa3q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-08 09:00:00raw368,000원370,000원348,000원348,500원388,957
cmtsfv97o00u710ku8ruy5ui5stock207940:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv97k00u610ku6287xojs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-08 09:00:00raw1,475,000원1,479,000원1,439,000원1,440,000원30,349
cmtsfv97700u510ku0happguwstock055550:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv97300u410kunluvsx421
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-08 09:00:00raw115,800원116,500원112,600원113,200원776,263
cmtsfv96p00u310kuqlrr6t76stock105560:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv96l00u210kuy6b0kyzp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-08 09:00:00raw177,500원179,400원173,400원173,700원582,946
cmtsfv96700u110ku5560l04cstock000270:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv96300u010ku43c72dli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-08 09:00:00raw128,900원129,700원125,300원125,400원536,778
cmtsfv95i00tx10kuqbbj0sbkstock068270:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv95e00tw10kumvymf1ky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-08 09:00:00raw187,500원188,800원182,900원183,100원481,631
cmtsfv95000tv10kuaue4ynx5stock051910:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv94w00tu10ku7wz10kqi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-08 09:00:00raw284,000원285,500원269,500원270,000원144,226
cmtsfv94i00tt10kuhlr1ra5astock006400:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv94e00ts10ku1rh3wmkm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-08 09:00:00raw552,000원555,000원530,000원530,000원340,796
cmtsfv93z00tr10kutbcszoamstock035720:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv93v00tq10kuybnitg9q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-08 09:00:00raw36,900원36,900원35,400원35,400원1,586,594
cmtsfv93i00tp10ku8oon0tsdstock035420:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv93d00to10kuqrskt6ao1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-08 09:00:00raw219,000원219,500원214,000원214,500원576,743
cmtsfv92z00tn10kuntpdi5zostock066570:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv92v00tm10ku005donht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-08 09:00:00raw215,000원215,500원205,000원205,000원596,694
cmtsfv92f00tl10kua43cyjn8stock005380:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv92b00tk10kul20veyxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-08 09:00:00raw393,500원394,000원384,000원385,000원482,373
cmtsfv91v00tj10kuiinz5zoxstock000660:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv91r00ti10ku9p2fx6au1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-08 09:00:00raw1,799,000원1,889,000원1,777,000원1,793,000원4,119,139
cmtsfv91a00th10kukb57un97stock005930:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv90z00tg10ku6nkasecq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-08 09:00:00raw272,000원279,000원269,000원269,500원22,563,172
cmtvaqyuw06j310kurlxw3u3zstock015760:202609082026-09-08dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyus06j210kudxihm1491
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-08 09:00:00raw33,700원34,800원33,450원34,100원3,536,667
cmtvaqypg06if10kugzq7poyzstock005490:202609082026-09-08dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqypc06ie10kuu1giwyuj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-08 09:00:00raw340,000원342,500원328,000원328,500원195,517
cmtrx4ew3002k0zhcm27mwo8astock-5m017670:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4evz002j0zhciz05sfjn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:05:00raw93,500원94,000원93,300원93,500원16,687
cmtrx4et500200zhcrzzdjnn9stock-5m207940:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4et1001z0zhc124ksdtd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:05:00raw1,469,000원1,469,000원1,459,000원1,460,000원527
cmtrx4esl001w0zhcfawsirjdstock-5m105560:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4esf001v0zhcdp64pfen1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:05:00raw179,100원179,400원176,800원176,900원21,390
cmtrx4etq00240zhc6h33n4oistock-5m373220:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etl00230zhc3lvggfoc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:05:00raw367,000원368,000원362,000원362,500원16,539
cmtrx4esu001y0zhcpfgsxyq9stock-5m055550:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4esq001x0zhc5v5b257i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:05:00raw116,100원116,500원115,100원115,400원28,165
cmtrx4ep3001a0zhcf8kp0s3ystock-5m005930:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eos00190zhczspiz5eu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:05:00raw269,500원271,000원269,000원269,500원346,961
cmtrx4epf001c0zhc8y8qwrpkstock-5m000660:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4epb001b0zhcypuf1m0a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:05:00raw1,783,000원1,800,000원1,782,000원1,794,000원82,022
cmtrx4epq001e0zhczxvgyefqstock-5m005380:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4epl001d0zhc88yxbcii1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:05:00raw391,000원392,500원390,750원391,000원8,191
cmtrx4eq0001g0zhcwo1rh9wgstock-5m066570:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4epv001f0zhc9d6x42511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:05:00raw213,750원214,500원212,000원213,500원24,622
cmtrx4eqb001i0zhc7briinmfstock-5m035420:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eq7001h0zhcm8vhlwek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:05:00raw218,000원219,500원218,000원218,000원11,521
cmtrx4eqm001k0zhc71ueeq3istock-5m035720:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eqi001j0zhc9t59j67b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:05:00raw36,650원36,700원36,550원36,700원37,100
cmtrx4eqx001m0zhctn8bt3v8stock-5m006400:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eqt001l0zhcxpw09rkg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:05:00raw548,500원548,500원542,000원542,500원17,286
cmtrx4er8001o0zhcgca53mg7stock-5m051910:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4er3001n0zhcuug992w41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:05:00raw283,500원284,500원281,000원281,000원2,213
cmtrx4erk001q0zhccjxrwkgcstock-5m068270:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4erf001p0zhc9fqnohp81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:05:00raw187,200원187,200원185,700원185,700원11,323
cmtrx4erw001s0zhchruqj3j6stock-5m005490:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4err001r0zhcog06kym91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:05:00raw341,500원342,000원337,500원337,500원7,019
cmtrx4es8001u0zhc0rq6mg8ystock-5m000270:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4es3001t0zhce2l2emm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:05:00raw129,200원129,300원128,700원128,800원7,602
cmtrx4eu100260zhcsku30ormstock-5m012330:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etw00250zhct9bx6t371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:05:00raw429,500원431,500원428,000원429,000원4,390
cmtrx4eub00280zhcio7w2xdastock-5m096770:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eu700270zhcue70ennx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:05:00raw143,300원143,700원142,300원142,900원57,078
cmtrx4eun002a0zhckhw5dgxsstock-5m028260:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eui00290zhcuiynylgy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:05:00raw382,500원385,000원382,000원384,500원5,595
62,960건 중 40,901–40,950← 이전819 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬