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
cmts80n5y008v10kusyams7zrstock-5m030200:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n5t008u10kubi9m9ury1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:10:00raw54,600원54,800원54,400원54,500원12,161
cmts80n0y007z10kucjmxz1osstock-5m006400:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n0r007y10kue0m189mg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:10:00raw535,000원538,000원534,000원537,500원4,508
cmts872oz009910kuanj2eolastock-5m035720:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872ou009810kubjjbf7ri1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:10:00raw35,750원35,800원35,700원35,750원23,492
cmts80n0k007x10kus5jzirlgstock-5m035420:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n0d007w10kurlrznkv31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:10:00raw215,500원216,000원215,500원215,500원6,457
cmts80n06007v10ku4minf0iustock-5m066570:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n02007u10kuc4g2juir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:10:00raw207,500원208,000원207,000원207,750원6,916
cmts80mzx007t10kuxwbpfrbistock-5m005380:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80mzt007s10kuyyccpkaa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:10:00raw387,000원387,500원386,000원386,500원24,096
cmts7u85s007h10ku835d01aestock-5m003550:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u85o007g10kul2rpexq41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:05:00raw122,200원122,200원122,000원122,000원1,359
cmts7u86d007l10kuwk9zpwcpstock-5m030200:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u869007k10kufdm1oe6n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:05:00raw54,600원54,800원54,600원54,600원3,872
cmts80n4t008n10kubspoj7ntstock-5m034730:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n4p008m10kukjshuu7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:05:00raw613,000원613,000원608,000원608,000원1,547
cmts80n1b008110kuby1qxhwbstock-5m051910:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n15008010kus84xmuhl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:05:00raw275,500원276,000원275,000원275,500원1,535
cmts7u802006j10ku6rwffjilstock-5m005930:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u7zr006i10ku3g4c1zg21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:05:00raw275,000원275,500원273,500원273,500원373,521
cmts7u80x006l10kugwi0hmmistock-5m000660:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u80n006k10kue04rei8y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:05:00raw1,856,000원1,857,000원1,839,000원1,842,000원93,573
cmts7u81h006n10ku4aucurpqstock-5m005380:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u81d006m10kuzow03q0g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:05:00raw388,000원388,000원387,000원387,000원4,641
cmts7u81r006p10kukj13vrejstock-5m066570:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u81n006o10kutwu778hz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:05:00raw207,500원208,000원207,250원207,500원7,249
cmts7u821006r10kuoyna9v25stock-5m035420:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u81x006q10ku71tftkcr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:05:00raw216,000원216,500원215,500원215,500원8,124
cmts7u82b006t10ku2hnq56rbstock-5m035720:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u828006s10ku6scttpcw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:05:00raw35,800원35,850원35,750원35,750원51,804
cmts7u82m006v10kunk90g27kstock-5m006400:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u82i006u10ku3hmv1d5c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:05:00raw534,000원536,000원534,000원535,000원3,950
cmts7u82w006x10kuycow82o9stock-5m068270:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u82s006w10kupu7rsjn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:05:00raw183,600원184,300원183,400원184,000원6,022
cmts7u836006z10kuwbq5x9wastock-5m005490:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u833006y10kuad7g4g5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:05:00raw333,000원333,000원332,500원332,500원1,396
cmts7u83g007110ku0sfqv50estock-5m000270:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u83c007010kuctu5vwnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:05:00raw126,800원126,900원126,700원126,800원7,816
cmts7u83r007310kupevm4yyystock-5m105560:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u83n007210kuc3ylgwjv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:05:00raw175,100원175,600원174,950원175,000원8,095
cmts7u86o007n10ku51xx62vkstock-5m017670:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u86j007m10kutj7p51tp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:05:00raw92,600원92,700원92,450원92,600원13,261
cmts7u842007510ku3vwi35vnstock-5m055550:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u83x007410kuab549cyx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:05:00raw113,800원114,200원113,800원114,100원9,155
cmts7u84c007710kujqrkhculstock-5m207940:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u848007610kukp371sbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:05:00raw1,443,000원1,448,000원1,443,000원1,443,000원1,210
cmts7u84l007910ku6duizftastock-5m373220:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u84i007810kuo76fjr5r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:05:00raw351,500원352,000원351,500원351,500원3,439
cmts7u84u007b10ku4f1f71tistock-5m012330:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u84q007a10kulyrie2591
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:05:00raw420,500원421,500원420,500원420,500원3,556
cmts7u855007d10kuivgeapdhstock-5m096770:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u851007c10kund05rjcn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:05:00raw137,200원137,500원137,000원137,200원6,438
cmts7u85i007f10kuzwf27kpmstock-5m028260:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u85c007e10ku7rbo1l4j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:05:00raw390,500원391,000원389,000원389,500원5,383
cmts7u863007j10kuaqxvbko6stock-5m015760:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u85y007i10kuqjv7u45h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:05:00raw34,050원34,150원33,950원34,050원37,973
cmts7ntp3005p10kuso82t80wstock-5m068270:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntoz005o10kufesz2quv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:00:00raw183,000원183,600원182,900원183,500원6,637
cmts7ntma005710kuozbfwjqpstock-5m005930:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntls005610kuh5s21sbt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:00:00raw275,750원276,000원275,000원275,500원394,024
cmts7ntms005910kuok9frtkpstock-5m000660:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntmm005810kua6lhxd8e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:00:00raw1,858,000원1,863,000원1,852,000원1,856,000원64,902
cmts7ntn4005b10kumpbq9oasstock-5m005380:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntn0005a10kudeom45bo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:00:00raw387,500원388,000원387,000원387,500원13,345
cmts7ntnf005d10kuxmxhjptnstock-5m066570:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntna005c10ku7xwwfplv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:00:00raw207,500원208,000원207,000원208,000원13,713
cmts7ntnx005h10kuoc8vsacpstock-5m035420:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntnt005g10ku4o76pdsc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:00:00raw215,500원216,500원215,500원215,500원6,263
cmts7nto7005j10kua2ww9gnystock-5m035720:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7nto3005i10kua297ud9f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:00:00raw35,850원35,900원35,800원35,800원17,004
cmts7ntoi005l10kuibilfd0tstock-5m006400:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntod005k10ku47qc8rr61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:00:00raw535,000원535,000원534,000원534,000원2,832
cmts7ntos005n10kume9i0m9bstock-5m051910:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntoo005m10kut78owrzx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:00:00raw275,500원276,000원275,000원275,500원1,065
cmts7ntpd005r10ku3b8h8i1pstock-5m005490:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntp9005q10ku0oac6qv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:00:00raw332,000원333,000원332,000원332,500원921
cmts7ntpo005t10ku1ets8vscstock-5m000270:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntpk005s10kud34luv2i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:00:00raw126,800원127,000원126,700원126,800원4,915
cmts7ntpy005v10ku13j9dpqfstock-5m105560:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntpu005u10ku01tz68yj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:00:00raw175,350원175,350원175,000원175,000원10,061
cmts7ntq8005x10kurd42vixmstock-5m055550:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntq4005w10kugk6js5eh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:00:00raw113,800원114,200원113,800원113,800원13,992
cmts7ntqi005z10ku20m9z0kustock-5m207940:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntqe005y10ku674w3bg01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:00:00raw1,444,000원1,446,000원1,442,000원1,443,000원1,130
cmts7ntqs006110kuz6gfwgk4stock-5m373220:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntqo006010kux8k0yc8a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:00:00raw351,500원352,000원351,500원351,500원3,094
cmts7ntr3006310kuxhpt5mqwstock-5m012330:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntqy006210ku5x9s04s51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:00:00raw420,750원421,500원420,000원420,500원2,851
cmts7ntrd006510kuvcyef02gstock-5m096770:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntr9006410ku2qa13hd71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:00:00raw137,600원137,800원137,200원137,300원3,683
cmts7ntro006710ku1dpt7hqistock-5m028260:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntrk006610ku5ng3koht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:00:00raw391,000원391,500원390,000원390,500원7,202
cmts7ntrz006910kudko9yq2pstock-5m034730:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntrv006810ku5g1937d81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:00:00raw615,000원616,000원612,000원612,000원1,039
cmts7nts9006b10kuig4m7db3stock-5m003550:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7nts5006a10kus2ok72jw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:00:00raw122,000원122,500원122,000원122,100원3,729
cmts7ntsi006d10kud5unoybistock-5m015760:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntse006c10ku21vu1gov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:00:00raw34,150원34,150원34,000원34,050원38,725
57,440건 중 15,101–15,150← 이전303 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬