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
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
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
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
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
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
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
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
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
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
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
cmtsap3s100rx10kuliqem07lstock-5m028260:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3rx00rw10kuo4wwmtex1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:25:00raw381,000원381,000원381,000원381,000원0
cmtsaio5300qv10ku7cpwz4izstock-5m030200:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4y00qu10ku9wn9r6rw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:20:00raw54,500원54,500원54,500원54,500원0
cmtsaio5e00qx10ku0zmn48w1stock-5m017670:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio5900qw10kutox1vacz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:20:00raw92,300원92,300원92,300원92,300원0
cmtsaio4r00qt10kub3koxj76stock-5m015760:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4n00qs10kuzjmm1yap1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:20:00raw34,050원34,050원34,050원34,050원0
cmtsaio3w00qn10ku2xvdsk3mstock-5m028260:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio3s00qm10kuh8i624l11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:20:00raw380,500원380,500원380,500원380,500원0
cmtsaio3m00ql10ku5xtfxshastock-5m096770:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio3i00qk10ku3t9fq0hy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:20:00raw138,100원138,100원138,100원138,100원0
cmtsaio3c00qj10kumhhfr0osstock-5m012330:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio3700qi10ku6pnzvyvn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:20:00raw414,500원414,500원414,500원414,500원0
cmtsaio4h00qr10kus2kl344mstock-5m003550:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4d00qq10kuwpr8gvxb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:20:00raw118,500원118,500원118,500원118,500원0
cmtsainxe00pl10kuau7qx5rgstock-5m005930:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainx100pk10kuk91hri5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:20:00raw269,500원269,500원269,500원269,500원0
cmtsainyf00pn10kusxatswfgstock-5m000660:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainy400pm10ku5q5ftcjd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:20:00raw1,792,000원1,792,000원1,792,000원1,792,000원0
cmtsainz100pp10kun21q4iozstock-5m005380:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainyu00po10ku3bx2j3bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:20:00raw385,000원385,000원385,000원385,000원0
cmtsainzd00pr10kuf5krs645stock-5m066570:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainz900pq10kufqfy5l2o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:20:00raw205,500원205,500원205,500원205,500원0
cmtsainzo00pt10ku5oqf6wy4stock-5m035420:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainzk00ps10kulwjj7pj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:20:00raw214,000원214,000원214,000원214,000원0
cmtsainzz00pv10kucqzjak3jstock-5m035720:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsainzv00pu10kuohuwpr681
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:20:00raw35,400원35,400원35,400원35,400원0
cmtsaio4700qp10ku78x0vhgwstock-5m034730:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:182026-09-08 15:30:18cmtsaio4300qo10kutzzlvz9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:20:00raw602,000원602,000원602,000원602,000원0
cmtsaio0j00pz10kulil9zbxvstock-5m006400:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio0e00py10kuyn3vqrof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:20:00raw530,000원530,000원530,000원530,000원0
cmtsaio0s00q110kudpsqgqpzstock-5m051910:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio0p00q010kua6pzylvh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:20:00raw269,500원269,500원269,500원269,500원0
cmtsaio1300q310kuctoneryfstock-5m068270:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio0z00q210ku3gvf4y971
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:20:00raw183,400원183,400원183,400원183,400원0
cmtsaio1d00q510ku8e4jivilstock-5m005490:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1900q410kusq53e5gp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:20:00raw328,500원328,500원328,500원328,500원0
cmtsaio1o00q710kumrcpsnidstock-5m000270:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1k00q610kuvrn0vd1y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:20:00raw125,400원125,400원125,400원125,400원0
cmtsaio1x00q910kuboiyi8ftstock-5m105560:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1t00q810kut23p4yci1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:20:00raw174,100원174,100원174,100원174,100원0
cmtsaio2700qb10ku0cy0phksstock-5m055550:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2300qa10kuhbd7upkl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:20:00raw113,200원113,200원113,200원113,200원0
cmtsaio2h00qd10kuum9zzz7bstock-5m207940:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2d00qc10kurzmjik6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:20:00raw1,440,000원1,440,000원1,440,000원1,440,000원0
cmtsaio2s00qf10kuotnfw8nostock-5m373220:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2n00qe10kutmpaz0fs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:20:00raw348,500원348,500원348,500원348,500원0
cmtsac88j00ol10kuq20y0y43stock-5m035420:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac88f00ok10ku3rc7acd21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:15:00raw214,500원214,500원214,000원214,500원5,114
cmtsaio3200qh10ku7w0iki4astock-5m012330:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio2y00qg10kup8er2n2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:15:00raw415,500원415,500원414,000원414,500원5,227
cmtsaio0a00px10ku77g7wizqstock-5m006400:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio0500pw10kutfu8o4i81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:15:00raw530,000원531,000원530,000원530,000원2,241
cmtsac87b00od10ku2lhobdrustock-5m005930:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac87500oc10kumoxxg3v91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:15:00raw271,000원271,000원269,500원269,750원305,063
cmtsac87o00of10ku0rkzdxzgstock-5m000660:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac87k00oe10ku4jvmdb8g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:15:00raw1,805,000원1,805,000원1,792,000원1,793,000원41,591
cmtsac87y00oh10kuqbdwtg32stock-5m005380:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac87u00og10ku7d959fa41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:15:00raw385,000원385,000원384,500원385,000원8,175
cmtsac88900oj10kugibxc7vdstock-5m066570:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac88500oi10kuacqp0m3p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:15:00raw206,000원206,500원205,000원205,500원10,195
cmtsac88t00on10kuueruyr6nstock-5m035720:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac88p00om10ku1yozf3lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:15:00raw35,450원35,500원35,400원35,425원30,780
cmtsac89400op10kufmy0a46rstock-5m051910:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89000oo10kudoydz7251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:15:00raw271,000원271,500원270,000원270,500원2,954
cmtsac89e00or10kulbx1z6n1stock-5m068270:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89a00oq10kuvjs3v7gx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:15:00raw183,300원183,600원183,200원183,200원3,964
cmtsac89x00ov10ku2vrg2f0sstock-5m005490:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89t00ou10kuuk5b70yw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:15:00raw329,500원329,500원328,000원328,500원4,851
cmtsac8a700ox10kufcbkt4mystock-5m000270:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8a300ow10ku0vcrt0yl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:15:00raw125,600원125,600원125,300원125,400원15,125
cmtsac8ah00oz10kuuenpc7sxstock-5m105560:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8ad00oy10ku2yz051op1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:15:00raw174,400원174,700원174,100원174,100원7,769
cmtsac8ar00p110kuxlrzbp1hstock-5m055550:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8an00p010kug9sgou2z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:15:00raw113,250원113,400원113,000원113,200원11,480
cmtsac8b100p310kue532rsz2stock-5m207940:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8ax00p210kuzoazitrm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:15:00raw1,441,000원1,442,000원1,439,000원1,440,000원552
cmtsac8be00p510ku3m5wtw0ystock-5m373220:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8b900p410ku71iyh2a81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:15:00raw349,000원349,500원348,000원348,500원6,928
57,440건 중 14,751–14,800← 이전296 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬