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
cmts8qdfk00dn10ku23yxa9yqstock-5m207940:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdfg00dm10kuti2zpxyr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:30:00raw1,444,000원1,447,000원1,442,000원1,445,000원832
cmts8qdfu00dp10kut0kuc1kmstock-5m373220:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdfq00do10kuz0qyxigo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:30:00raw351,500원351,500원350,500원350,500원5,915
cmts8qdg500dr10kux0mztfz7stock-5m012330:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdg100dq10kuuv7teuwx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:30:00raw419,000원420,000원418,000원418,000원8,295
cmts8qdi400e510ku3jjqir0fstock-5m017670:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdi000e410kumltjgrq01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:30:00raw92,700원93,200원92,700원92,800원9,453
cmts8qdhu00e310kuyzwrs6x7stock-5m030200:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdhq00e210kucqd7m1vs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:30:00raw54,500원54,600원54,400원54,500원4,928
cmts8qdhj00e110kunaztw2kostock-5m015760:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdhf00e010kutclvu1hx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:30:00raw34,500원34,800원34,450원34,600원88,096
cmts8qdh900dz10kurdg6oh7kstock-5m003550:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdh500dy10ku65j7b43y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:30:00raw121,900원122,000원121,500원121,500원5,288
cmts8qdgz00dx10kub51ciifnstock-5m034730:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdgv00dw10ku604dtr8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:30:00raw608,000원611,000원606,000원606,000원2,122
cmts8qdgp00dv10kuj38mdcrrstock-5m028260:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdgl00du10kukq1xrulq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:30:00raw389,000원391,500원386,000원388,000원8,402
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
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
cmts8qdba00ct10ku2nrdhzi1stock-5m005930:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qdaz00cs10kunaa5o3es1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:30:00raw274,500원275,000원272,500원273,000원323,706
cmts8wszi00f910kugtk15s2ystock-5m015760:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsze00f810ku5js9cn501
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:35:00raw34,600원34,600원34,400원34,550원58,796
cmts8wstu00e710kujrgl5xrdstock-5m005930:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wstq00e610kuk0c1b8jv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:35:00raw272,750원274,000원272,500원274,000원320,059
cmts8wsu500e910kudz24na4xstock-5m000660:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsu100e810ku1imnajud1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:35:00raw1,829,000원1,845,000원1,828,000원1,845,000원51,931
cmts8wsuh00eb10ku6v3c3f4zstock-5m005380:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsud00ea10ku0sanfo651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:35:00raw385,500원385,500원385,000원385,000원10,203
cmts8wsut00ed10kux2wz1dt4stock-5m066570:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsup00ec10kut9rivkr91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:35:00raw206,500원207,000원206,000원207,000원12,904
cmts8wsv400ef10kuoj1z7irqstock-5m035420:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsv000ee10ku0uj19qwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:35:00raw215,500원215,500원215,000원215,000원5,674
cmts8wsve00eh10ku0adg6da5stock-5m035720:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsva00eg10kuv3oi5p421
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:35:00raw35,625원35,625원35,550원35,600원33,354
cmts8wsvp00ej10ku78uer981stock-5m006400:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsvl00ei10kulkromqgn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:35:00raw534,000원538,000원534,000원537,000원3,238
cmts8wsw000el10kulxvsb7q8stock-5m051910:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsvw00ek10kunf2uct7q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:35:00raw274,000원274,500원273,000원274,000원4,102
cmts8wswb00en10kuwrlkqh7hstock-5m068270:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsw700em10kuogp4u24s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:35:00raw184,000원184,100원183,600원183,700원8,743
cmts8wsxs00ex10kundozqxm2stock-5m373220:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsxo00ew10kugkipirf01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:35:00raw351,000원351,500원350,500원351,000원4,844
cmts8wswm00ep10kuv7r2mxfistock-5m005490:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wswi00eo10ku9eugipez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:35:00raw332,500원332,500원331,500원332,000원4,855
cmts8wsww00er10kuwqpt2ghlstock-5m000270:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wswt00eq10kuiw67zp841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:35:00raw126,100원126,200원126,000원126,100원12,771
cmts8wsx600et10kuz20a6ysnstock-5m055550:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsx200es10kuiywpdk531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:35:00raw113,700원113,900원113,500원113,500원13,066
cmts8wsxi00ev10kuqp3mzojpstock-5m207940:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsxe00eu10kuk9cg6mqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:35:00raw1,445,000원1,445,000원1,442,000원1,443,000원661
cmts937se00fz10kuti4yfxeestock-5m105560:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937sa00fy10kujd09nqab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:35:00raw175,300원175,500원174,700원175,000원10,214
cmts8wt0200fd10kuo00mpocjstock-5m017670:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wszz00fc10kui3pndt9c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:35:00raw92,800원93,000원92,700원92,900원7,509
cmts8wszs00fb10kuuwutkhvxstock-5m030200:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wszo00fa10kuh0e2uksn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:35:00raw54,500원54,600원54,300원54,400원5,732
cmts8wsz900f710kucgcnnbk4stock-5m003550:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsz500f610kux3ubkax71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:35:00raw121,500원121,600원121,300원121,600원3,606
cmts8wsyy00f510kuvp07pj2ostock-5m034730:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsyu00f410ku9o4f9tc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:35:00raw606,000원611,000원606,000원611,000원2,452
cmts8wsyn00f310kuq2hpg2f2stock-5m028260:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsyj00f210ku9wt488111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:35:00raw388,000원389,000원387,000원388,250원6,435
cmts8wsyd00f110ku0malbn8vstock-5m096770:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsy900f010ku21n313ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:35:00raw137,100원137,200원136,700원137,100원9,285
cmts8wsy200ez10kuw7crg3i3stock-5m012330:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wsxy00ey10ku84gwta2p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:35:00raw418,000원418,000원417,000원418,000원7,419
cmts937sm00g110kuc899iajdstock-5m105560:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937sj00g010ku3y5bpafr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:40:00raw175,000원175,300원174,900원175,200원4,154
cmts937wv00gl10kuitrjo0g8stock-5m017670:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937wm00gk10kucmm7b7qc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:40:00raw92,800원93,000원92,800원92,800원7,044
cmts937s500fx10ku49bat6v3stock-5m000270:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937s000fw10kux3jqsr9z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:40:00raw126,100원126,100원125,900원125,900원8,106
cmts937ru00fv10kudsd0nd44stock-5m005490:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937rq00fu10kutdrf8cf21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:40:00raw332,500원332,500원331,500원331,500원1,367
cmts937rk00ft10ku73qgz957stock-5m068270:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937rg00fs10ku82hbkoiy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:40:00raw183,900원184,100원183,500원183,800원7,975
cmts937pt00fh10ku00guiogxstock-5m000660:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937pp00fg10kuoyg2swic1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:40:00raw1,845,000원1,846,000원1,831,000원1,831,000원43,323
cmts937ra00fr10ku4czypk3nstock-5m051910:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937r700fq10kulj01kj9i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:40:00raw273,500원274,000원273,500원273,500원1,105
cmts99nqd00hl10ku4a7h374mstock-5m034730:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nq900hk10kupe73ayfl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:40:00raw610,000원611,000원608,000원609,000원1,489
cmts937r000fp10kukw1hf1d2stock-5m035720:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937qw00fo10kuhr5jlp1v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:40:00raw35,600원35,650원35,550원35,650원24,258
cmts937qp00fn10kuiz1ppfc1stock-5m035420:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937ql00fm10kukyyvtku61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:40:00raw215,000원215,500원214,500원215,000원8,106
cmts937qe00fl10ku2kh99a08stock-5m066570:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937q900fk10kutjf6fjqi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:40:00raw206,750원207,000원206,500원206,500원4,172
cmts937uj00gf10kuhu9njwc6stock-5m003550:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937uf00ge10kug3x012s21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:40:00raw121,500원121,700원121,200원121,200원3,700
cmts937u900gd10kut8ab62lmstock-5m028260:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937u500gc10ku39nws0oy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:40:00raw388,000원389,500원386,500원387,000원4,695
cmts937u000gb10kugm6qahn9stock-5m096770:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937tw00ga10ku3gthho4z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:40:00raw137,100원137,250원136,800원137,000원9,623
cmts937tq00g910kudqneewelstock-5m012330:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937tl00g810kupbddwfbe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:40:00raw417,500원418,000원416,500원417,000원6,400
122,217건 중 44,651–44,700← 이전894 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬