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
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
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
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
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
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
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
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
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
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
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
cmts872qx009n10ku3qbuvb0ustock-5m105560:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872qt009m10ku1r2a8guf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:15:00raw175,500원175,700원175,000원175,500원11,142
cmts8diln00bf10kudoredej5stock-5m017670:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dilj00be10kuhsfjzh711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:15:00raw92,600원92,900원92,400원92,900원15,508
cmts8dij400ax10kuo4dksk5wstock-5m373220:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dij000aw10kuix3yb50t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:15:00raw352,000원353,000원351,500원351,500원3,994
cmts872ty00a710kufneepse0stock-5m030200:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872tu00a610kugodlxcgd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:15:00raw54,500원54,600원54,500원54,500원7,217
cmts872to00a510kushrkxy6estock-5m015760:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872tk00a410kubt75pv9o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:15:00raw34,500원34,700원34,450원34,700원93,095
cmts872te00a310kupyxo4kgastock-5m003550:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ta00a210kuq36220b61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:15:00raw122,000원122,100원121,700원122,000원5,096
cmts872t400a110kuk2kpxq5cstock-5m034730:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872sz00a010kuegtmqpi11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:15:00raw610,000원613,000원609,000원611,000원1,722
cmts872st009z10kuaf74dwyvstock-5m028260:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872sp009y10ku4azbz55j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:15:00raw391,000원392,500원390,000원392,000원6,402
cmts872si009x10kup3xs3gj7stock-5m096770:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872se009w10kuo7ded0vl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:15:00raw137,400원137,500원136,900원137,400원8,782
cmts872s8009v10kun0sm1fnqstock-5m012330:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872s4009u10ku9bhwxv7g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:15:00raw419,500원421,000원419,500원419,500원3,483
cmts872rz009t10kueji6ni6dstock-5m207940:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ru009s10ku7bu03krp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:15:00raw1,444,000원1,447,000원1,443,000원1,443,000원813
cmts872r9009p10kudbqsa51lstock-5m055550:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872r4009o10kugexclvtv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:15:00raw114,000원114,100원113,900원114,000원11,418
cmts872qm009l10kus9a7pewestock-5m000270:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872qh009k10kuijers4w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:15:00raw126,700원126,800원126,500원126,600원7,506
cmts872qb009j10ku3q2d8deustock-5m005490:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872q8009i10kuzlnswht41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:15:00raw332,500원333,000원332,000원332,500원1,306
cmts872q3009h10kuze8sy9zsstock-5m068270:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872pz009g10kum54hns221
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:15:00raw184,100원184,200원183,700원183,900원5,446
cmts872pt009f10ku4gcf7b31stock-5m051910:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872pp009e10kuk1sv7wgm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:15:00raw275,500원276,000원275,000원275,000원1,103
cmts872pj009d10kueob0qvolstock-5m006400:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872pf009c10kuxni6lmvj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:15:00raw537,500원538,000원535,000원535,000원3,416
cmts872p9009b10kud4qs8xdvstock-5m035720:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872p4009a10kuod6lcaio1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:15:00raw35,750원35,800원35,750원35,750원8,503
cmts872oo009710kuyfh4nhzhstock-5m035420:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ok009610kuklw3ahrw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:15:00raw215,750원216,000원215,250원215,500원4,781
cmts872od009510kuziqfyzijstock-5m066570:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872o8009410kufkbhtc1m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:15:00raw207,500원208,000원207,500원207,500원2,124
cmts872o1009310kuoyzrpaqrstock-5m005380:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872nw009210kuaqckontp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:15:00raw386,500원387,000원386,500원386,500원4,146
cmts872nq009110ku8hntyc33stock-5m000660:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872nm009010kuelll5yg31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:15:00raw1,842,000원1,848,000원1,840,000원1,847,000원55,139
cmts872ne008z10ku6gtau427stock-5m005930:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872n2008y10ku3y645rvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:15:00raw274,750원276,000원274,500원275,250원280,986
cmts80mzn007r10ku4yn7w1wtstock-5m000660:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80mzj007q10kutphpaie01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:10:00raw1,842,000원1,847,000원1,837,000원1,841,000원68,214
cmts80n5m008t10ku4u333xp3stock-5m015760:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n5i008s10kuv1j8g9hv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:10:00raw34,050원34,600원34,000원34,500원244,034
cmts80n5b008r10kuz6nbza58stock-5m003550:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n58008q10kuupx15v4o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:10:00raw122,000원122,100원121,900원122,000원2,714
cmts80n52008p10ku8oo77uf5stock-5m034730:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4z008o10kuuver6ckj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:10:00raw607,000원612,000원607,000원610,000원1,973
cmts80n6b008x10kudlkijmbustock-5m017670:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n65008w10kuks3gyy9f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:10:00raw92,500원92,700원92,400원92,600원16,337
cmts80n4j008l10kuty1mb1uhstock-5m028260:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4f008k10kuopzxhr021
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:10:00raw389,000원392,000원389,000원391,000원6,126
cmts80n48008j10kuwx8l8bawstock-5m096770:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n44008i10kunrt8ghfe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:10:00raw137,200원137,800원137,200원137,400원6,128
cmts80n3x008h10kup3e9k5v0stock-5m012330:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n3q008g10kuue8wepqq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:10:00raw420,500원420,500원419,500원420,000원5,030
cmts80n3k008f10kud1bkic8astock-5m373220:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n3f008e10ku8prlb7h71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:10:00raw351,500원353,000원351,500원352,000원6,083
cmts80n39008d10kump0vl4nwstock-5m055550:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n35008c10kuw7un5g9x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:10:00raw114,100원114,200원113,900원114,000원10,390
cmts80n2x008b10kulirs9vxpstock-5m105560:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n2r008a10kuc0f4dzlk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:10:00raw175,000원175,600원175,000원175,500원6,194
cmts80n2l008910kuarclmctpstock-5m000270:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n2i008810kupqidmhts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:10:00raw126,700원126,900원126,600원126,700원10,833
cmts80n2b008710kuhdvg1sfustock-5m005490:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n27008610kubcsudedm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:10:00raw332,500원333,000원332,000원332,500원1,578
cmts80n20008510kupcm9xgu1stock-5m068270:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n1u008410kuodh9kb1d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:10:00raw184,000원184,200원183,500원184,000원7,188
cmts872rn009r10kunsr0perystock-5m207940:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ri009q10kul2o5pskv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:10:00raw1,443,000원1,448,000원1,442,000원1,444,000원758
cmts80n1m008310ku0smgselustock-5m051910:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n1i008210kusi4kbhfo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:10:00raw275,500원276,000원275,000원275,500원1,809
cmts80mzc007p10kuc5ijf6oustock-5m005930:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80mz8007o10kux5pq0esq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:10:00raw273,500원275,500원273,500원274,500원369,982
57,440건 중 15,051–15,100← 이전302 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬