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
cmtrx4euy002c0zhcj12ran83stock-5m034730:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4euu002b0zhc8y1cpidd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:05:00raw610,000원613,000원609,000원612,000원2,373
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtrxav9a002o0zhcv96pj0hhstock-5m000660:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxav95002n0zhc0wg1q54x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:10:00raw1,795,000원1,817,000원1,790,000원1,816,000원96,577
cmtrxava6002u0zhciy9s3d87stock-5m035420:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxava1002t0zhc1gn8lfso1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:10:00raw218,500원218,500원217,500원217,500원6,435
cmtrxavah002w0zhc2wbz80mfstock-5m035720:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavac002v0zhckakgv0cy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:10:00raw36,650원36,700원36,450원36,500원20,277
cmtrxavar002y0zhcwg7s42pzstock-5m006400:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavan002x0zhckszwz4gp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:10:00raw542,000원544,000원535,000원537,000원22,477
cmtrxavb100300zhc5c2m1c7wstock-5m051910:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavax002z0zhcd6179vyu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:10:00raw281,500원281,500원278,500원278,500원3,053
cmtrxavbc00320zhcklormpilstock-5m068270:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavb800310zhcglq0zktm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:10:00raw185,700원186,350원185,400원185,600원14,356
cmtrxavbn00340zhcvssqcmwostock-5m005490:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavbi00330zhcdscirio61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:10:00raw337,500원338,000원335,000원336,000원6,940
cmtrxavbx00360zhcscl5893mstock-5m000270:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavbt00350zhc6o7672mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:10:00raw128,800원129,100원128,400원128,500원7,969
cmtrxavc800380zhcr0mq1wtvstock-5m055550:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavc400370zhc72iij0501
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:10:00raw115,400원115,800원115,200원115,200원8,170
cmtrxavcj003a0zhcgh6t8wfastock-5m207940:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavcf00390zhc55xt1bgv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:10:00raw1,460,000원1,462,000원1,456,000원1,456,000원539
cmtrxavcv003c0zhcn1w06qdustock-5m373220:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavcq003b0zhcc2cmyg011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:10:00raw363,000원364,000원359,000원359,500원8,651
cmtrxavd6003e0zhc1kln31qystock-5m012330:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavd2003d0zhc7xoyg3fh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:10:00raw428,500원429,500원424,000원425,500원7,022
cmtrxavdh003g0zhcad1puxlostock-5m096770:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavdc003f0zhch4iscd0q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:10:00raw142,900원143,800원141,200원141,200원54,950
cmtrxavdr003i0zhcaifl962istock-5m028260:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavdn003h0zhc9ev29r6l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:10:00raw384,000원386,000원382,000원385,500원4,954
cmtrxave1003k0zhc6bf53afystock-5m034730:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavdx003j0zhcleduj7fy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:10:00raw612,000원615,000원611,000원614,000원1,058
cmtrxaveb003m0zhcf601fbv2stock-5m003550:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxave6003l0zhc3sq84onj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:10:00raw124,300원124,800원122,900원122,900원12,899
cmtrxaven003o0zhcl7mauy8cstock-5m015760:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxaveh003n0zhcgi103vmq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:10:00raw34,200원34,250원34,000원34,200원108,374
cmtrxavex003q0zhcc5lsvj6pstock-5m030200:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavet003p0zhc6qd19v511
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:10:00raw55,400원55,500원55,200원55,200원2,120
cmtrxavf7003s0zhcb70uqmfostock-5m017670:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxavf3003r0zhcuxhlkpc51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:10:00raw93,500원93,800원93,300원93,300원6,808
cmtrxha95004e0zhc8ntvw399stock-5m105560:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha8z004d0zhc383pdkah1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:10:00raw176,900원178,000원176,900원177,100원7,290
cmtrxav8x002m0zhc6l3hq9ksstock-5m005930:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:182026-09-08 09:20:18cmtrxav8k002l0zhc852vxvl01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:10:00raw269,500원272,000원269,500원271,750원232,103
cmtrxav9k002q0zhcx47s1u32stock-5m005380:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxav9g002p0zhc8ccso7dp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:10:00raw391,000원391,500원389,000원389,500원14,383
cmtrxav9u002s0zhciynxgqctstock-5m066570:20260908:09102026-09-08 09:10:00instantevent2026-09-08 09:20:192026-09-08 09:20:19cmtrxav9q002r0zhcc42rz3yg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:10:00raw214,000원214,000원211,000원211,000원18,940
cmtrxhacp004w0zhc7t7f1ninstock-5m015760:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhacj004v0zhc675vcuhw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:15:00raw34,200원34,350원33,900원34,050원109,955
cmtrxnrkc005a0zhcqh69wjr2stock-5m035420:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrk700590zhciq6gce091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:15:00raw217,500원218,000원216,500원216,500원13,085
cmtrxhad3004y0zhc1s1cfewwstock-5m030200:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhacw004x0zhcae9ahcjp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:15:00raw55,100원55,200원55,000원55,200원3,621
cmtrxha5o003w0zhclvgn7ut5stock-5m000660:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha5h003v0zhczstnnu6x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:15:00raw1,816,000원1,842,000원1,813,000원1,836,000원153,177
cmtrxhadh00500zhc9p1qhqyqstock-5m017670:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxhadb004z0zhcsoardma81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:15:00raw93,400원93,600원93,300원93,400원12,622
cmtrxha6g00400zhc7zw8n78cstock-5m066570:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha69003z0zhc9kr6t0mw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:15:00raw211,000원212,250원209,500원210,500원45,808
cmtrxha4o003u0zhcb4qyd0tfstock-5m005930:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha4d003t0zhcgg3mggdi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:15:00raw271,500원274,000원271,000원273,750원610,874
cmtrxha6u00420zhc3eb59heestock-5m035720:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha6n00410zhccz9qi8yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:15:00raw36,450원36,550원36,250원36,250원39,612
cmtrxha7700440zhcsigf5fhvstock-5m006400:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha7000430zhcgt1996tf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:15:00raw537,000원538,000원534,000원536,000원16,655
cmtrxha7l00460zhc8grly66astock-5m051910:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha7f00450zhcnv8633kd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:15:00raw279,000원279,500원277,000원278,000원3,754
122,217건 중 43,151–43,200← 이전864 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬