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
cmts9g3hn00hx10kuhhqaokpystock-5m000660:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3hi00hw10kut4ptkl551
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:50:00raw1,836,000원1,837,000원1,817,000원1,817,000원77,401
cmts9g3i300hz10kuli7a0wl7stock-5m005380:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3hw00hy10kuws6r7g061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:50:00raw385,000원385,000원384,500원384,500원5,908
cmts9g3ih00i110kuaxjt9a5sstock-5m066570:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ic00i010kugez6plco1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:50:00raw207,000원207,000원206,000원206,000원4,660
cmts9g3iu00i310kulhc13gplstock-5m035420:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ip00i210kuc0dtyooo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:50:00raw215,000원215,500원214,500원214,500원9,702
cmts9g3je00i710kue52cgwlhstock-5m035720:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ja00i610kutoxmj2t91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:50:00raw35,600원35,650원35,550원35,550원33,944
cmts9g3jp00i910kudze11x8wstock-5m006400:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3jl00i810kueoxfawzz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:50:00raw534,000원535,000원532,000원532,000원7,268
cmts9g3jz00ib10kus4n1wfjmstock-5m051910:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3jv00ia10ku4aqnav661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:50:00raw273,000원273,500원272,000원272,000원6,042
cmts9g3k900id10kug00jaeu4stock-5m068270:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3k500ic10kuiq4dme6g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:50:00raw183,500원184,300원183,500원183,600원15,251
cmts9g3kk00if10kulsmi5g44stock-5m005490:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kg00ie10kuzy8r66uo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:50:00raw331,500원331,500원330,500원331,000원6,472
cmts9g3kt00ih10ku1y1urn85stock-5m000270:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kp00ig10kuzn3jc8hn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:50:00raw126,000원126,100원125,800원125,900원13,105
cmts9g3lc00il10kuwrcqkzbpstock-5m105560:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3l800ik10kuh7tdfjpt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:50:00raw174,900원175,000원174,300원174,300원10,950
cmts9g3lm00in10ku5qr3m8m2stock-5m055550:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3li00im10kuysgt6tva1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:50:00raw113,600원113,700원113,100원113,300원14,805
cmts9g3lw00ip10kucc31lmu1stock-5m207940:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3ls00io10kuw224rndy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:50:00raw1,440,000원1,444,000원1,440,000원1,440,000원681
cmts9g3m600ir10kue9bhmpd1stock-5m373220:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3m200iq10kueauu7ljr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:50:00raw350,000원350,500원349,000원349,000원12,347
cmts9g3mg00it10kur379e49cstock-5m012330:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3mc00is10kunl5yopfe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:50:00raw416,500원417,000원415,500원415,500원7,234
cmts9g3mq00iv10kuv2e9ji3vstock-5m096770:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3mn00iu10kuk0udzlej1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:50:00raw137,700원137,800원136,900원137,400원10,335
cmts9g3n200ix10kukhjyzvfistock-5m028260:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3mw00iw10kuaf0pkvzb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:50:00raw387,000원387,500원384,000원384,500원6,579
cmts9g3nd00iz10ku0f19yczhstock-5m034730:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3n900iy10ku4ioc8ccl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:50:00raw608,000원609,000원606,000원606,000원2,196
cmts9g3nn00j110kuxih6qvkgstock-5m003550:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3nj00j010kuv5hf4lz61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:50:00raw121,100원121,200원120,200원120,300원8,230
cmts9g3nx00j310ku5wq7rxymstock-5m015760:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3nt00j210kud4vndmoa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:50:00raw34,450원34,500원34,100원34,250원75,652
cmts9g3o800j510kuvmod3qs5stock-5m030200:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3o300j410kujgsohwz81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:50:00raw54,500원54,600원54,300원54,500원6,278
cmts9g3or00j910ku6fff7s5jstock-5m017670:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3om00j810kuj2fh6e8d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:50:00raw92,800원92,900원92,500원92,500원12,846
cmts99npt00hh10kud3tll4oystock-5m096770:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99npp00hg10ku6f68cv6m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:45:00raw137,100원138,000원136,900원137,800원12,299
cmts99nox00hb10ku55uqzrgtstock-5m207940:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99not00ha10kuz9glc3yy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:45:00raw1,442,000원1,442,000원1,440,000원1,440,000원670
cmts99nqw00hp10kupmmab8vhstock-5m003550:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:182026-09-08 14:55:18cmts99nqs00ho10ku6jny7gk71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:45:00raw121,100원121,300원121,100원121,100원1,928
cmts99nq300hj10kuoysy7kj1stock-5m028260:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99npz00hi10ku8pcuq1fa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:45:00raw387,500원387,500원386,000원387,500원3,678
cmts99nqm00hn10kuj4nq7m4wstock-5m034730:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nqi00hm10kus4xqax981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:45:00raw610,000원610,000원608,000원608,000원1,467
cmts99np800hd10kueyh6qzpqstock-5m373220:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99np400hc10kuk7poke6h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:45:00raw350,500원351,500원350,000원350,000원7,251
cmts9g3oi00j710kuawfbkjnostock-5m017670:20260908:14452026-09-08 14:45:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3od00j610kucphugi001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:45:00raw92,900원92,900원92,600원92,800원8,100
cmts9g3l300ij10ku380pycc9stock-5m105560:20260908:14452026-09-08 14:45:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kz00ii10kuxo6nqtvo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:45:00raw175,200원175,300원174,800원174,900원7,897
cmts9g3j500i510kudtci0ra0stock-5m035720:20260908:14452026-09-08 14:45:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3j100i410kuuxgwyhyt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:45:00raw35,650원35,650원35,600원35,600원7,150
cmts99nrj00ht10kuepdjguhistock-5m030200:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:182026-09-08 14:55:18cmts99nrf00hs10kue0fx93yj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:45:00raw54,400원54,700원54,400원54,500원4,103
cmts99nom00h910ku89fso3wxstock-5m055550:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99noi00h810ku7ph95l401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:45:00raw113,600원113,700원113,500원113,600원7,313
cmts99noc00h710kut4n1r8vjstock-5m000270:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99no800h610kunyt6xpcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:45:00raw125,900원126,100원125,900원126,000원8,717
cmts99no200h510kug9h5tc1rstock-5m005490:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nny00h410kuxs7l5ij11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:45:00raw331,500원332,000원331,500원331,500원3,623
cmts99nns00h310kus4hxzpdsstock-5m068270:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nno00h210ku1o718mfz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:45:00raw183,800원184,000원183,500원183,500원8,783
cmts99nni00h110kueuf5yy8sstock-5m051910:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nne00h010ku16v93j2v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:45:00raw274,000원274,000원273,000원273,500원3,654
cmts99nl700gn10kulpfs462gstock-5m005930:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nk400gm10kuqqd7iasg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:45:00raw272,750원274,000원272,500원274,000원192,897
cmts99nlt00gp10kuf2hs34yrstock-5m000660:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nlo00go10kus6axuxqv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:45:00raw1,831,000원1,837,000원1,828,000원1,835,000원38,733
cmts99nm300gr10ku1zf1hd60stock-5m005380:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nlz00gq10kubbs30x8u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:45:00raw384,500원385,000원384,000원384,500원10,465
cmts99nme00gt10ku4lqvdd1ustock-5m066570:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nma00gs10kulmc5my8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:45:00raw206,500원207,000원206,000원206,500원7,796
cmts99nmp00gv10kuvtylfubistock-5m035420:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nmk00gu10ku4875tcp61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:45:00raw214,500원215,500원214,500원215,000원8,551
cmts99npi00hf10kugo0gwp08stock-5m012330:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99npe00he10kumj8j1hsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:45:00raw417,000원418,000원416,500원416,500원4,668
cmts99nn700gz10kuy39h3ynvstock-5m006400:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nn300gy10kuttws1ziy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:45:00raw535,000원537,000원534,000원534,000원3,892
cmts99nr700hr10kuh0r9gxt0stock-5m015760:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:182026-09-08 14:55:18cmts99nr200hq10kua8ii2zko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:45:00raw34,450원34,550원34,400원34,400원43,165
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
cmts937pj00ff10ku8xej1jyxstock-5m005930:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937pe00fe10kulahx6v3v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:40:00raw274,000원274,500원272,500원272,750원278,030
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
cmts937q300fj10ku4m8dn4kjstock-5m005380:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937pz00fi10kuyb2hfjry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:40:00raw385,000원385,500원384,000원384,500원21,009
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
57,440건 중 14,901–14,950← 이전299 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬