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
cmtrzg01s00ia0zhc48q8u202stock-5m006400:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg01o00i90zhc2wwrhyc91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:10:00raw534,000원539,000원534,000원539,000원3,709
cmtrzg02300ic0zhcucl2xagrstock-5m051910:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg01y00ib0zhcoz74iqh31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:10:00raw276,000원277,500원276,000원277,500원653
cmtrzg02d00ie0zhcy2djn501stock-5m068270:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02900id0zhc9jjbajtd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:10:00raw183,700원184,100원183,700원184,100원4,252
cmtrzg02o00ig0zhc36zvs130stock-5m005490:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02j00if0zhcgtktsr1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:10:00raw332,000원333,500원332,000원333,500원737
cmtrzg02y00ii0zhc8o3jnf5fstock-5m000270:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02u00ih0zhcij8x8ft01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:10:00raw127,600원127,700원127,500원127,500원2,045
cmtrzg03900ik0zhcgh77z2ylstock-5m105560:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03400ij0zhc8h3hj3qa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:10:00raw174,100원174,500원173,400원173,500원9,535
cmtrzg03j00im0zhccam107q6stock-5m055550:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03f00il0zhctcymjd141
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:10:00raw112,700원113,000원112,700원112,700원4,684
cmtrzg03t00io0zhcckduxur2stock-5m207940:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03p00in0zhcljgx3i3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:10:00raw1,454,000원1,457,000원1,454,000원1,457,000원164
cmtrzg04400iq0zhch5iapycastock-5m373220:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04000ip0zhcwkr741311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:10:00raw355,000원357,000원355,000원357,000원2,917
cmtrzg04f00is0zhc7o7ppv9vstock-5m012330:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04b00ir0zhcpgchkwu91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:10:00raw422,000원423,000원421,500원423,000원3,511
cmtrzg04p00iu0zhci5h5iz6fstock-5m096770:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04l00it0zhcnua24os41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:10:00raw137,300원138,300원137,100원137,900원7,716
cmtrzg04z00iw0zhcgljjp1g9stock-5m028260:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04v00iv0zhc29ybnkhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:10:00raw389,500원390,000원388,000원389,500원1,842
cmtrzg05j00j00zhcj1qxntgxstock-5m003550:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05f00iz0zhciithyoj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:10:00raw123,800원123,900원123,500원123,700원1,411
cmtrzg05t00j20zhc9rcw1e89stock-5m015760:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05p00j10zhcor3ceuzf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:10:00raw33,700원33,800원33,600원33,700원48,589
cmtrzg06300j40zhclftijwppstock-5m030200:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05z00j30zhcybjqh80a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:10:00raw55,200원55,200원55,000원55,000원874
cmtrzg06d00j60zhcx502ju25stock-5m017670:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg06900j50zhceczh2z571
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:10:00raw94,000원94,000원93,800원93,900원5,561
cmtrzmfv900kc0zhc3zdg5nbhstock-5m017670:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfv400kb0zhcf7cn7o6d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:15:00raw93,900원93,900원93,600원93,800원6,338
cmtrzmfpe00j80zhcoeu858ehstock-5m005930:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfp100j70zhc3bobv5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:15:00raw273,500원274,000원273,000원273,750원133,523
cmtrzmfpp00ja0zhczjjseofdstock-5m000660:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfpl00j90zhcyaq7319j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:15:00raw1,848,000원1,848,000원1,842,000원1,844,000원34,304
cmtrzmfq000jc0zhcbjl8v5c2stock-5m005380:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfpv00jb0zhcnj3wxjuu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:15:00raw388,500원389,500원388,000원388,500원3,754
cmtrzmfqa00je0zhc0rqvh6q7stock-5m066570:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfq600jd0zhcwv31i4hs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:15:00raw210,500원211,000원210,000원210,000원4,181
cmtrzmfqj00jg0zhcqzprwdyestock-5m035420:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:172026-09-08 10:25:17cmtrzmfqg00jf0zhcafziln661
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:15:00raw215,000원216,000원215,000원216,000원4,440
cmtrzmfqu00ji0zhcntubtnsrstock-5m035720:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfqq00jh0zhcgqjurxsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:15:00raw35,875원35,900원35,800원35,850원32,711
cmtrzmfr400jk0zhcbtl88w2jstock-5m006400:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfr000jj0zhcwn0b6mhk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:15:00raw539,000원541,000원537,000원539,000원6,276
cmtrzmfrf00jm0zhc3u2pi4vestock-5m051910:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfrb00jl0zhcla7jo3bl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:15:00raw277,000원278,500원277,000원278,500원1,246
cmtrzmfrp00jo0zhcrju85prestock-5m068270:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfrl00jn0zhc111ytc6m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:15:00raw184,100원184,100원183,900원184,100원2,838
cmtrzmfry00jq0zhckb126eobstock-5m005490:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfrv00jp0zhclzz4ui021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:15:00raw333,250원334,000원333,250원333,500원1,474
cmtrzsviz00kw0zhcpj8ulwd6stock-5m000270:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsviu00kv0zhcx9mggwos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:15:00raw127,500원127,600원127,200원127,400원3,964
cmtrzmfs900js0zhcvdbq36lgstock-5m105560:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfs400jr0zhcp1j1aaxm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:15:00raw173,400원173,700원173,400원173,600원3,422
cmtrzsvle00le0zhcex76p79ustock-5m003550:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvla00ld0zhc55zifhq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:15:00raw123,700원124,000원123,700원124,000원1,030
cmtrzmfsj00ju0zhc7c38g1dtstock-5m055550:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfsf00jt0zhceb8vadtc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:15:00raw112,700원113,000원112,600원112,900원6,289
cmtrzmfst00jw0zhc0em87v0lstock-5m207940:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfsp00jv0zhcu4i7nfgj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:15:00raw1,456,000원1,457,000원1,456,000원1,456,000원115
cmtrzmft300jy0zhcpabv7eiqstock-5m373220:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfsz00jx0zhcicfuzai41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:15:00raw356,500원357,500원356,000원357,000원4,209
cmtrzmftd00k00zhcfkd7yfnxstock-5m012330:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmft900jz0zhcctzdk9zv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:15:00raw423,000원423,500원421,500원422,000원2,213
cmtrzmfto00k20zhch9xewxafstock-5m096770:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmftj00k10zhct5eyn3bt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:15:00raw137,900원138,200원137,300원137,300원10,031
cmtrzmfuz00ka0zhcxi8v6tfestock-5m030200:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfuv00k90zhcv9z9fm2i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:15:00raw55,100원55,100원54,900원54,900원621
cmtrzmftz00k40zhck50ua4nbstock-5m028260:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmftu00k30zhc0c5u45711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:15:00raw389,000원391,500원388,500원391,000원1,888
cmtrzmfuc00k60zhcocfag42lstock-5m034730:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfu700k50zhccru8ohue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:15:00raw617,000원618,000원615,000원617,000원1,296
cmtrzmfup00k80zhc1v6q0df6stock-5m015760:20260908:10152026-09-08 10:15:00instantevent2026-09-08 10:25:182026-09-08 10:25:18cmtrzmfuk00k70zhcl8evnbpv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:15:00raw33,700원33,800원33,600원33,800원41,284
cmtrzsvgo00ki0zhcqgz8vuuistock-5m005380:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvgk00kh0zhc49wxxcux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:20:00raw388,500원389,500원388,500원388,500원1,689
cmtrzzaib00mm0zhc8wyofpicstock-5m028260:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzai800ml0zhc1ksughze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:20:00raw391,500원391,500원389,500원390,500원2,094
cmtrzzafi00m20zhcdepr0q67stock-5m068270:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzafe00m10zhc7cnrmfs51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:20:00raw184,000원184,300원184,000원184,300원4,756
cmtrzsvmi00lm0zhcyixaey6ustock-5m017670:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvmd00ll0zhcj2mqddev1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:20:00raw93,800원94,100원93,800원94,000원5,681
cmtrzsvm700lk0zhc0ht380lnstock-5m030200:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvm400lj0zhcecxw2qi91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:20:00raw55,000원55,100원54,900원55,000원1,843
cmtrzsvlx00li0zhcoz65vwjwstock-5m015760:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvlt00lh0zhc3jfnsseu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:20:00raw33,800원33,950원33,750원33,900원64,960
cmtrzsvln00lg0zhcjvild42istock-5m003550:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvlj00lf0zhcyxjjsdiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:20:00raw123,900원124,100원123,600원123,700원4,746
cmtrzsvl500lc0zhci83q9lygstock-5m034730:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvl100lb0zhc02ffaxoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:20:00raw617,000원618,000원613,000원616,000원1,006
cmtrzsvku00la0zhcl5mhj30xstock-5m096770:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvkq00l90zhc26bkfx2m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:20:00raw137,300원138,200원137,300원138,100원6,947
cmtrzsvkk00l80zhc5v0k5vhwstock-5m012330:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvkg00l70zhc2rfuk3ma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:20:00raw422,000원423,750원421,750원423,500원3,109
cmtrzsvka00l60zhc3odw3inestock-5m373220:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvk700l50zhcdqbfgl7i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:20:00raw357,000원359,500원357,000원358,500원6,122
122,217건 중 43,451–43,500← 이전870 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬