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
cmts8jxek00c510kukoxkxal2stock-5m105560:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxef00c410kux262myrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:20:00raw175,500원175,600원175,200원175,300원7,025
cmts8jxe100c110kue0yzgoc7stock-5m000270:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdx00c010kuj2difh6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:20:00raw126,700원126,700원126,400원126,500원11,960
cmts8didn00a910kudfspdaaastock-5m005930:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8didj00a810kude34i6pe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:20:00raw275,500원276,500원275,000원275,500원280,611
cmts8didy00ab10kuc0kg5jq2stock-5m000660:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8didu00aa10ku3l0iruon1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:20:00raw1,847,000원1,852,000원1,844,000원1,850,000원42,485
cmts8die900ad10kuajnlql94stock-5m005380:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8die400ac10kurbq6t7pr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:20:00raw386,500원387,500원386,500원387,000원13,722
cmts8dif000af10ku43fx9mmbstock-5m066570:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diep00ae10kuxl443b6c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:20:00raw207,500원208,500원207,500원208,250원12,799
cmts8difu00ah10kuitzw04clstock-5m035420:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8difj00ag10kurqkeodkd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:20:00raw216,000원216,000원215,000원215,000원7,588
cmts8dig400aj10kuptozg4uystock-5m035720:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dig000ai10kuwj4b2a0o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:20:00raw35,750원35,750원35,650원35,675원44,773
cmts8digg00al10kuflty4j0sstock-5m006400:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8digb00ak10kug7epo4281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:20:00raw536,000원538,000원536,000원536,000원4,228
cmts8digr00an10kuy1v7skf6stock-5m051910:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8digm00am10ku8nw43dk31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:20:00raw275,000원275,500원274,500원274,500원2,377
cmts8dihh00ap10kujo21jzpystock-5m068270:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dih700ao10kut4ziuw181
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:20:00raw183,900원184,100원183,500원183,800원6,020
cmts8dii400ar10kuxinp5gr0stock-5m005490:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dihw00aq10kudcmlsb7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:20:00raw332,500원333,000원332,500원332,500원1,398
cmts8diik00at10kuzpti5aolstock-5m055550:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diig00as10kuswctitrc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:20:00raw114,100원114,100원113,600원113,700원22,970
cmts8diiv00av10ku381r40gystock-5m207940:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diiq00au10ku3auw3nuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:20:00raw1,443,000원1,445,000원1,443,000원1,443,000원722
cmts8dijd00az10kujiefseaistock-5m373220:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dij900ay10kuo51pcv041
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:20:00raw351,500원352,000원351,000원351,500원4,830
cmts8dijy00b310ku0vejnb5mstock-5m096770:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8diju00b210ku3l7qaqrt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:20:00raw137,500원137,500원137,000원137,200원6,924
cmts8jxca00bp10kuhbk9wvnqstock-5m066570:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxc500bo10kuf9extly21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:25:00raw208,000원208,500원207,500원207,500원4,409
cmts8jxcl00br10kuo5uz8keystock-5m035720:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxcg00bq10kufavgc96l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:25:00raw35,650원35,700원35,650원35,650원11,894
cmts8jxhk00ch10ku6xtcf7qlstock-5m028260:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxhf00cg10kuce3l6r0k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:25:00raw391,000원392,500원388,500원389,500원5,206
cmts8jxh900cf10kun4k8iibxstock-5m096770:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxh300ce10ku0pfqjwu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:25:00raw137,300원137,400원136,900원136,900원7,257
cmts8jxgp00cd10kufmo4eb5lstock-5m012330:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxgf00cc10kur1mxfz7a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:25:00raw420,000원420,000원419,000원419,000원3,959
cmts8jxfv00cb10ku5fytatsgstock-5m373220:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxfl00ca10ku763oadwm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:25:00raw351,500원352,000원351,000원351,000원4,931
cmts8jxiz00cr10ku90quve14stock-5m017670:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxiu00cq10kumtsk212m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:25:00raw92,800원93,000원92,700원92,700원12,840
cmts8jxio00cp10kupb8h7bhqstock-5m030200:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxij00co10kuvdhse5f61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:25:00raw54,300원54,600원54,300원54,500원7,806
cmts8jxie00cn10kube80ptm3stock-5m015760:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxi900cm10ku9valvsqn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:25:00raw34,800원34,800원34,450원34,500원52,978
cmts8jxf400c910kubwhl06p2stock-5m055550:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxf000c810kupyjjq8ep1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:25:00raw113,600원113,800원113,600원113,800원6,605
cmts8jxi300cl10ku56roqw0zstock-5m003550:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxi000ck10kuypar3jiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:25:00raw121,500원122,000원121,500원121,800원3,017
cmts8jxhu00cj10kukjyf7pr3stock-5m034730:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxhq00ci10kuy57yqbn81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:25:00raw611,000원612,000원608,000원608,000원1,927
cmts8jxet00c710kus1m8kqz7stock-5m105560:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxep00c610ku92dddgdl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:25:00raw175,200원175,400원174,900원175,100원8,621
cmts8jxbd00bj10kusti2jkk5stock-5m005930:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxb700bi10ku17qyly3s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:25:00raw275,500원276,000원274,250원274,500원245,011
cmts8jxea00c310kuk492mkyjstock-5m000270:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxe600c210kutymxdetp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:25:00raw126,500원126,600원126,200원126,300원11,595
cmts8jxdr00bz10kuu3qq8ci4stock-5m005490:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdn00by10kuv164evs01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:25:00raw332,500원333,000원332,000원332,000원1,105
cmts8jxdh00bx10kuhdj693sistock-5m068270:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdd00bw10ku07wrnn4m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:25:00raw183,900원184,100원183,600원183,900원6,480
cmts8jxcw00bt10kuew8qw12hstock-5m006400:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxcr00bs10ku2u9qhory1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:25:00raw536,000원537,000원535,000원535,000원3,299
cmts8jxbo00bl10ku0rig1egjstock-5m000660:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxbk00bk10kuhi1wy3bw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:25:00raw1,850,000원1,852,000원1,841,000원1,842,000원39,999
cmts8jxd700bv10kuopm2h858stock-5m051910:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxd300bu10ku8nkvawdh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:25:00raw274,500원275,000원274,000원274,500원2,146
cmts8qdch00d110ku6wbjm4oistock-5m035420:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdce00d010kums4pejm01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:25:00raw215,000원216,000원215,000원215,000원6,370
cmts8jxbz00bn10kumdt07g3xstock-5m005380:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxbv00bm10kuqrinpajk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:25:00raw386,500원387,000원386,000원386,000원8,288
cmts8qdfb00dl10kuf01bpuzgstock-5m207940:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdf700dk10kuoi536yp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:25:00raw1,443,500원1,446,000원1,442,000원1,444,000원903
cmts8qdbm00cv10kudpw7n391stock-5m000660:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdbi00cu10kuhlnbyb7c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:30:00raw1,842,000원1,846,000원1,828,000원1,829,000원62,134
cmts8qdc800cz10kuca149hf6stock-5m066570:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdc400cy10kub6xld6js1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:30:00raw207,500원208,000원206,500원207,000원13,012
cmts8qdcr00d310ku1mjbgexestock-5m035420:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdcn00d210kuu866qi661
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:30:00raw215,000원215,500원215,000원215,500원4,710
cmts8qdd100d510kuey2rjgaystock-5m035720:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdcx00d410kuuyxw4ye21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:30:00raw35,650원35,675원35,600원35,600원18,245
cmts8qddc00d710ku7y2l0sixstock-5m006400:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdd700d610kuuxhk96nl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:30:00raw535,000원536,000원534,000원535,000원2,861
cmts8qddm00d910kuftij08tqstock-5m051910:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qddi00d810kui6merjc51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:30:00raw274,500원275,000원274,000원274,000원1,934
cmts8qdf200dj10ku744j1mx8stock-5m055550:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdey00di10kuejiij5v91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:30:00raw113,700원113,800원113,700원113,800원12,005
cmts8qdes00dh10kuowntiui9stock-5m105560:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdeo00dg10kuo4o16y6a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:30:00raw175,100원175,500원175,100원175,300원9,686
cmts8qdeh00df10ku8jf8g3zistock-5m000270:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qded00de10kuzr1kw6xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:30:00raw126,200원126,400원126,100원126,200원10,970
cmts8qdgf00dt10ku6s4mfi7gstock-5m096770:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdgb00ds10kuh87juqe11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:30:00raw136,900원137,200원136,700원137,100원11,316
cmts8qde700dd10ku3mrtdtrsstock-5m005490:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qde300dc10ku43rqv3yh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:30:00raw332,000원332,500원332,000원332,000원1,514
122,217건 중 44,601–44,650← 이전893 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬