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
cmts74i33002h10kuh973r9f7stock-5m030200:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i2z002g10kuilkp4jm41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:45:00raw54,500원54,800원54,500원54,600원3,646
cmts74i2s002f10kux4joauqmstock-5m015760:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i2n002e10ku1d07brge1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:45:00raw34,300원34,300원34,200원34,200원28,143
cmts74i2g002d10kuff55qyppstock-5m003550:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i2b002c10kuak8yi6e51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:45:00raw122,200원122,300원122,200원122,200원1,361
cmts74i24002b10kuvdrqz6r0stock-5m034730:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i1z002a10kupm1n8tvh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:45:00raw617,000원619,000원614,000원616,000원1,136
cmts74i1s002910ku9q43poonstock-5m028260:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i1o002810ku29ji6j8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:45:00raw395,000원396,000원391,500원393,000원5,895
cmts7axpe003910kuftcfi7efstock-5m105560:20260908:13452026-09-08 13:45:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axp9003810kuf2p89bzw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:45:00raw175,000원175,300원175,000원175,000원4,583
cmts74i1g002710kubs5q0v1rstock-5m096770:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i1c002610ku5qrl3jdg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:45:00raw137,100원137,500원137,100원137,300원6,219
cmts74i16002510kuodv5xjtestock-5m012330:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i12002410kukdlnkbqm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:45:00raw421,500원422,000원421,500원421,500원2,206
cmts74i0u002310kux6up8cylstock-5m373220:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i0q002210kui69z97fr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:45:00raw352,000원353,000원352,000원352,500원4,793
cmts74i0j002110kumnc3o1clstock-5m207940:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i0f002010kuqnnm4lps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:45:00raw1,451,000원1,452,000원1,451,000원1,451,000원299
cmts74i08001z10kurid9apf1stock-5m055550:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i04001y10kuggl886wd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:45:00raw113,900원113,900원113,800원113,900원3,947
cmts74hzx001x10kuzrfj055tstock-5m000270:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzs001w10kululykztn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:45:00raw127,000원127,100원127,000원127,000원2,753
cmts74hzc001t10kukocagbwhstock-5m005490:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hz8001s10kunpwr8h7e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:45:00raw333,000원333,500원332,500원332,500원885
cmts74hz1001r10ku373xp4jtstock-5m068270:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hyw001q10ku9li798891
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:45:00raw183,000원183,200원182,900원182,900원4,360
cmts74hyp001p10kumuucpr9estock-5m051910:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:18cmts74hyl001o10kujuhwq71m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:45:00raw275,500원276,000원275,000원275,000원2,356
cmts74hye001n10kup2ix6j3fstock-5m006400:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hy9001m10kunk4k7jcn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:45:00raw535,000원536,000원535,000원535,000원1,929
cmts74hy3001l10kua550di7ostock-5m035720:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hxy001k10kugzdv72q91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:45:00raw35,850원35,850원35,800원35,800원23,774
cmts74hxs001j10ku358ao6gfstock-5m035420:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hxo001i10kus1cskrob1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:45:00raw216,000원216,500원216,000원216,000원3,992
cmts74hxh001h10kuqbkxt16nstock-5m066570:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hxc001g10kug10do7lv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:45:00raw209,000원210,000원209,000원209,500원11,213
cmts74hx5001f10ku1rk5iyyestock-5m005380:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hx2001e10ku394w7u5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:45:00raw388,000원388,500원388,000원388,000원2,498
cmts74hwv001d10ku8zkgkx3jstock-5m000660:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hwq001c10ku01ocpw341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:45:00raw1,877,000원1,880,000원1,875,000원1,877,000원30,212
cmts6y2gz000510kurus4j4nlstock-5m005380:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:172026-09-08 13:50:17cmts6y2gt000410kuvtkb827k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:40:00raw388,000원388,500원388,000원388,000원1,500
cmts6y2g8000110kut806d4iistock-5m005930:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:172026-09-08 13:50:17cmts6y2fm000010kuj9q5lyi71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:40:00raw277,750원278,000원277,000원277,750원193,191
cmts74i3e002j10kuzjs62ufmstock-5m017670:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i39002i10kui6srdpt61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:40:00raw92,800원93,000원92,800원92,900원8,826
cmts74hzn001v10ku56l4bijjstock-5m000270:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzj001u10kuumdb41oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:40:00raw127,000원127,100원127,000원127,100원2,814
cmts6y2nm001910kupk59cly1stock-5m030200:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2nh001810kuuzdvzotc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:40:00raw54,600원54,700원54,500원54,500원5,741
cmts6y2na001710kuovspi7gystock-5m015760:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2n6001610ku3ylj7tsb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:40:00raw34,200원34,300원34,100원34,250원45,135
cmts6y2my001510kuxnsyz9m8stock-5m003550:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2mu001410ku5m6yhmxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:40:00raw122,600원122,700원122,100원122,200원3,052
cmts6y2me001110ku1l1bq4yrstock-5m034730:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2m9001010kuimb35kug1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:40:00raw617,000원618,000원614,000원616,000원1,074
cmts6y2m3000z10ku69ikzikkstock-5m028260:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2ly000y10kusoc4j2261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:40:00raw394,500원396,000원394,000원395,000원3,673
cmts6y2lr000x10ku9tv1k4uqstock-5m096770:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2ln000w10kuwtdg18ld1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:40:00raw137,100원137,300원136,900원137,100원4,243
cmts6y2lg000v10kuqr9e1bg7stock-5m012330:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2lb000u10ku6fpj09481
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:40:00raw421,500원422,000원421,500원421,500원2,067
cmts6y2l4000t10kuet622iohstock-5m373220:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2l0000s10ku2vubu24y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:40:00raw352,500원353,000원352,000원352,000원4,225
cmts6y2kt000r10kuyvig7q11stock-5m207940:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2km000q10kuuviqhrdc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:40:00raw1,453,000원1,454,000원1,451,000원1,451,000원320
cmts6y2kf000p10ku70lxrhe0stock-5m055550:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2ka000o10kufa2og84n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:40:00raw113,800원113,900원113,800원113,800원3,839
cmts6y2k4000n10kuz3tq9pyystock-5m105560:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2jx000m10ku5w0d39lf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:40:00raw175,300원175,300원174,900원175,000원5,578
cmts6y2jq000l10kueqksqskustock-5m005490:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2jm000k10kur862b7471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:40:00raw332,000원333,500원332,000원332,500원2,057
cmts6y2j3000h10kup4r4o6wsstock-5m068270:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2iy000g10kux9j7b9701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:40:00raw183,200원183,300원182,900원182,900원12,184
cmts6y2iq000f10kuoo84nhzustock-5m051910:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2il000e10kuj0ujpvcv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:40:00raw276,000원276,500원275,500원276,000원1,920
cmts6y2ie000d10kuqgxucnvrstock-5m006400:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2i9000c10kuqza3cqoa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:40:00raw535,000원536,000원534,500원535,000원4,493
cmts6y2i1000b10kueqjhtyizstock-5m035720:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2hw000a10kub46r37sy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:40:00raw35,850원35,900원35,850원35,850원3,968
cmts6y2ho000910kug4945r93stock-5m035420:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2hj000810ku5xny0izm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:40:00raw216,000원216,500원216,000원216,000원4,315
cmts6y2hb000710kukmvtc38cstock-5m066570:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:172026-09-08 13:50:17cmts6y2h6000610ku569ophzg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:40:00raw209,500원210,000원209,000원209,000원9,740
cmts6y2gm000310kucrciqawhstock-5m000660:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:172026-09-08 13:50:17cmts6y2gh000210ku1utbv3nm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:40:00raw1,876,000원1,878,000원1,873,000원1,877,000원33,566
cmts6rmyv00e710ifmmc6sk0bstock-5m000660:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmyr00e610if33k6h4va1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:35:00raw1,878,000원1,879,000원1,870,000원1,876,000원52,852
cmts6rmyi00e510ifmlw8laptstock-5m005930:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmy700e410ifznag7e041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:35:00raw277,000원278,000원276,500원277,750원262,348
cmts6y2jh000j10kucobolkotstock-5m005490:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2jc000i10kuhrbr0l2n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:35:00raw332,000원332,500원331,500원332,000원7,184
cmts6rn4b00fb10if2zsg0eh9stock-5m017670:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn4700fa10if7jdg606t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:35:00raw92,800원92,900원92,600원92,800원17,486
cmts6rn4100f910if1np47ffustock-5m030200:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3x00f810ifut9xjgtt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:35:00raw54,500원54,700원54,500원54,600원5,049
cmts6rn3r00f710ifxjlm2gytstock-5m015760:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3n00f610ifdiro1l2c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:35:00raw33,950원34,200원33,900원34,200원38,219
57,440건 중 15,201–15,250← 이전305 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬