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
cmtsap3re00rt10ku86ho8jfnstock-5m012330:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3rb00rs10kuw6nm4bgr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:25:00raw414,500원414,500원414,500원414,500원0
cmtsap3r500rr10kunq5tkv0hstock-5m373220:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3r200rq10ku5ubxve5i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:25:00raw348,500원348,500원348,500원348,500원0
cmtsap3sl00s110ku9zfnou8jstock-5m003550:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3si00s010kubuwijpmz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:25:00raw118,500원118,500원118,500원118,500원0
cmtsap3sc00rz10kuwjzqht05stock-5m034730:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3s700ry10kue2scpvrw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:25:00raw603,000원603,000원603,000원603,000원0
cmtsap3qw00rp10kuxg944rm0stock-5m207940:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3qt00ro10kuio3vqbf21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:25:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsap3qm00rn10ku93ib77hvstock-5m055550:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3qi00rm10kudmr1dyuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:25:00raw113,100원113,100원113,100원113,100원0
cmtsap3te00s710ku4403tix7stock-5m017670:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3ta00s610kuov1zf24h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:25:00raw92,300원92,300원92,300원92,300원0
cmtsap3t400s510ku1i51prazstock-5m030200:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3t000s410kuoser8rqg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:25:00raw54,600원54,600원54,600원54,600원0
cmtsap3su00s310kuojuiagpjstock-5m015760:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3sr00s210ku7t5f5y581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:25:00raw34,050원34,050원34,050원34,050원0
cmtsap3qb00rl10kuc6bs1z2rstock-5m105560:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3q700rk10kuroodztc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:25:00raw174,200원174,200원174,200원174,200원0
cmtsap3q000rj10kueijabkh1stock-5m000270:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3px00ri10ku1vssfy4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:25:00raw125,400원125,400원125,400원125,400원0
cmtsap3pr00rh10kurhmafcrdstock-5m005490:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3pn00rg10ku23i8zmqp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:25:00raw328,000원328,000원328,000원328,000원0
cmtsap3ph00rf10kumm4mvm3hstock-5m068270:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3pe00re10kun5b8fapq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:25:00raw183,400원183,400원183,400원183,400원0
cmtsap3p700rd10kub0x3l3p9stock-5m051910:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3p400rc10kup042dq3c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:25:00raw269,500원269,500원269,500원269,500원0
cmtsap3oy00rb10kut6ra7rurstock-5m006400:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3ov00ra10ku8rx9tkak1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:25:00raw530,000원530,000원530,000원530,000원0
cmtsavit700t710kui0pyi1olstock-5m034730:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavit400t610kumvkl3lql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:30:00raw603,000원603,000원603,000원603,000원0
cmtsaviso00t310kurlmk29ttstock-5m096770:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisl00t210kul1879ntq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:30:00raw138,100원138,100원138,100원138,100원0
cmtsavise00t110kuen4a754istock-5m012330:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisa00t010kut98ous6m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:30:00raw414,500원414,500원414,500원414,500원0
cmtsavis300sz10kuf68kboecstock-5m373220:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavis000sy10ku9o6eh3s51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:30:00raw348,500원348,500원348,500원348,500원0
cmtsavirp00sx10ku514zjef5stock-5m207940:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavirm00sw10kud18rb5jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:30:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsavire00sv10kuprw5xxskstock-5m055550:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavirb00su10kue8ari63l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:30:00raw113,100원113,100원113,100원113,100원0
cmtsavir400st10kug9b15z19stock-5m105560:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavir200ss10kuzlqm7lkg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:30:00raw174,200원174,200원174,200원174,200원0
cmtsaviqs00sr10kuoaw5voczstock-5m000270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqn00sq10kutjbd6z9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:30:00raw125,400원125,400원125,400원125,400원0
cmtsaviqf00sp10kuw1b9ak2pstock-5m005490:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqa00so10kuomy4ymq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:30:00raw328,000원328,000원328,000원328,000원0
cmtsavipr00sl10kuqagcr0yjstock-5m006400:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipn00sk10ku9c9yf1mh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:30:00raw530,000원530,000원530,000원530,000원0
cmtsaviq100sn10kuq6pe3igdstock-5m051910:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipx00sm10ku9uud1wo81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
cmtsaviph00sj10kuy08fgc11stock-5m035720:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavipe00si10ku57bju3w21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:30:00raw35,400원35,400원35,400원35,400원0
cmtsavip800sh10ku5oylucxustock-5m035420:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavip400sg10kuww17nusr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:30:00raw214,000원214,000원214,000원214,000원0
cmtsavioz00sf10kuhwbamoy2stock-5m066570:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviow00se10kuj1vmpb0t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:30:00raw205,500원205,500원205,500원205,500원0
cmtsaviof00sd10kuupz6ek7bstock-5m005380:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavio900sc10kuwbk76gz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:30:00raw385,000원385,000원385,000원385,000원0
cmtsavino00sb10ku82ctv20vstock-5m000660:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavini00sa10kujc2pj4ze1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:30:00raw1,792,000원1,792,000원1,792,000원1,792,000원0
cmtsavimw00s910kudvlbhbcwstock-5m005930:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavimp00s810kubimrxdgu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:30:00raw269,500원269,500원269,500원269,500원0
cmtsg88px00up10kuthymms6tstock-5m068270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 18:10:092026-09-08 18:10:09cmtsg88pl00uo10kuib0wi49x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:30:00raw183,100원183,100원183,100원183,100원26,136
cmtsaviu800tf10kupbiidghustock-5m017670:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviu500te10kuh13lovgp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:30:00raw92,300원92,300원92,300원92,300원0
cmtsavity00td10kuv9xioqyistock-5m030200:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitv00tc10kuvr3dre7m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:30:00raw54,600원54,600원54,600원54,600원0
cmtsavitp00tb10kuqohwpbnvstock-5m015760:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitm00ta10ku0gjtf4s61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:30:00raw34,050원34,050원34,050원34,050원0
cmtsavitg00t910kupqqrvvodstock-5m003550:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavitd00t810kuplt13xj61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:30:00raw118,500원118,500원118,500원118,500원0
cmtsavisy00t510kuwub12lszstock-5m028260:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsavisv00t410ku6h5jigbm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:30:00raw381,000원381,000원381,000원381,000원0
cmttvb43z03o610kue33lj4h0stock055550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb43u03o510kuc1vivrgo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-09 09:00:00raw112,600원113,000원109,900원110,600원958,127
cmttvb44p03o810kub9eycxwastock207940:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb44l03o710kuol02j4341
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-09 09:00:00raw1,441,000원1,454,000원1,436,000원1,452,000원25,981
cmttvb45503oa10kuvv5vtbvlstock373220:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45103o910ku4c8xttbb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-09 09:00:00raw350,000원372,000원347,000원371,000원438,952
cmttvb45n03oc10kuzqpt5o1estock012330:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45i03ob10kufp3usk6u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-09 09:00:00raw414,500원420,500원413,500원417,500원210,500
cmttvb46303oe10kukr94ugpkstock096770:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb45z03od10kur9vp25ze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-09 09:00:00raw137,400원154,500원135,500원153,500원1,924,456
cmttvb46i03og10ku36y2yaumstock028260:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46e03of10ku7834fvgg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-09 09:00:00raw381,500원385,000원375,000원376,000원362,185
cmttvb46y03oi10ku7en1sl9zstock034730:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb46v03oh10kun6ou1ehh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-09 09:00:00raw607,000원610,000원590,000원602,000원90,018
cmttvb47o03om10ku6ol6ixsistock003550:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47k03ol10kuvnxj2ve11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-09 09:00:00raw118,300원120,700원116,700원119,100원421,195
cmttvb48303oo10kuooaljia1stock030200:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48003on10kup0c2t1t41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-09 09:00:00raw54,200원54,500원53,100원53,100원316,418
cmttvb48k03oq10kug7ootmvwstock017670:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb48g03op10ku9zqt318v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-09 09:00:00raw91,900원93,100원91,100원91,300원714,751
cmttvb41503o210kuewlqzzu2stock000270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb41203o110kulu5f0iq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-09 09:00:00raw123,900원127,400원123,900원126,800원727,998
cmttvb40q03o010ku3xja6gb0stock068270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb40n03nz10ku57iy56gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-09 09:00:00raw182,600원184,200원181,500원183,100원365,393
122,217건 중 44,901–44,950← 이전899 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬