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
cmts6ernx00c310ifx2t8zhizstock-5m068270:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erns00c210ifuyhdh31b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:25:00raw183,300원183,400원183,100원183,200원6,783
cmts6ero600c510ifp1p1s11vstock-5m005490:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6ero200c410if722cshvr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:25:00raw332,500원333,000원332,500원332,500원767
cmts6erog00c710iffi468rmkstock-5m000270:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6eroc00c610ifpbvs6v5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:25:00raw127,100원127,200원127,000원127,100원2,286
cmts6eroq00c910ifm5obrsfustock-5m105560:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erom00c810ifazfbpbf31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:25:00raw174,800원175,000원174,600원174,800원4,922
cmts6erp000cb10ifwfe0k795stock-5m055550:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erow00ca10ifdpg9xfpn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:25:00raw113,800원113,900원113,800원113,900원3,944
cmts6erpa00cd10if699m041kstock-5m207940:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erp600cc10if821k4njp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:25:00raw1,451,000원1,452,000원1,451,000원1,452,000원229
cmts6erpl00cf10ift0ds4qxtstock-5m373220:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erph00ce10ifm34l2jz21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:25:00raw353,500원354,000원353,500원353,500원3,534
cmts6erpu00ch10ifpue9v6n7stock-5m012330:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erpr00cg10ify1ck9dem1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:25:00raw422,000원422,500원422,000원422,250원1,888
cmts6erq400cj10ifxc8kacd7stock-5m096770:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erq000ci10ifrbwatfxa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:25:00raw137,100원137,500원137,000원137,200원4,760
cmts6erqf00cl10if7vz1uphystock-5m034730:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erqa00ck10if8u34sksa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:25:00raw617,000원620,000원617,000원618,000원787
cmts6erqp00cn10if8tzs3kq7stock-5m003550:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erql00cm10ifp8j6dn641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:25:00raw122,900원123,000원122,100원122,600원9,568
cmts6erqz00cp10ifu44602hzstock-5m015760:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erqv00co10ifjry7dh511
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:25:00raw33,850원34,000원33,800원34,000원49,531
cmts6err900cr10iffcywnq73stock-5m030200:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6err500cq10ifxb4n4a4s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:25:00raw54,800원54,800원54,600원54,600원2,286
cmts68duw00ad10ifk1fkn57sstock-5m000660:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dus00ac10if2g6cqx2c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:20:00raw1,884,000원1,888,000원1,883,000원1,886,000원30,257
cmts68e1c00bl10ifl40tzza2stock-5m017670:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e1800bk10ifj4mr130u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:20:00raw93,200원93,200원92,900원92,900원11,209
cmts68e1200bj10if327sjxo7stock-5m030200:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0y00bi10ifvyu5cesi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:20:00raw54,800원54,900원54,600원54,700원9,427
cmts68e0r00bh10ifyarl94k6stock-5m015760:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0n00bg10if277gs1se1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:20:00raw33,850원33,850원33,800원33,850원9,414
cmts68e0g00bf10if6v7u9rylstock-5m003550:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0d00be10if2kxb5adc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:20:00raw122,900원123,000원122,900원122,900원2,991
cmts68e0700bd10if2w46zui3stock-5m034730:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68e0300bc10if7qpzx3lp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:20:00raw618,000원620,000원618,000원618,000원938
cmts68dzx00bb10ifwnk56zv3stock-5m028260:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dzt00ba10ifoddo7i9p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:20:00raw397,000원397,750원396,000원396,000원3,149
cmts68dzn00b910ife7uurkl6stock-5m096770:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dzj00b810ifog0000iz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:20:00raw137,200원137,400원137,100원137,100원4,000
cmts68dzc00b710ifcm2jd17ostock-5m012330:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dz800b610if9ze3ap6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:20:00raw422,000원423,500원422,000원422,500원5,436
cmts68dz200b510ifsb09c32kstock-5m373220:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dyy00b410ifal77kvfz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:20:00raw354,000원354,000원353,500원353,500원2,807
cmts68dyr00b310ifmajioqf7stock-5m207940:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dyn00b210ifsk9w5p811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:20:00raw1,452,000원1,453,000원1,451,000원1,451,000원390
cmts68dy600az10if08260c5vstock-5m055550:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dy000ay10ifhp55lnn51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:20:00raw113,700원113,900원113,700원113,900원9,156
cmts68dxt00ax10ifkgry4c8gstock-5m105560:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dxo00aw10if9hovxvtn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:20:00raw174,800원175,000원174,600원174,700원5,836
cmts68dxi00av10if9aag2a86stock-5m000270:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dxd00au10if287pjoo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:20:00raw127,200원127,200원127,000원127,000원7,646
cmts68dx600at10if6vuu6prlstock-5m005490:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dx200as10ifejp3zt3u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:20:00raw333,000원333,500원332,500원332,500원612
cmts68dwv00ar10iftfbbg3k7stock-5m068270:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dwr00aq10ifue1811s21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:20:00raw183,300원183,500원183,200원183,300원6,220
cmts68dwl00ap10ifmgnp8ix0stock-5m051910:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dwg00ao10if7y5f7xp41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:20:00raw277,000원277,500원276,000원276,000원2,906
cmts68dwa00an10if2gx7av9kstock-5m006400:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dw500am10ifcjo7vuj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:20:00raw537,000원537,000원536,000원537,000원1,998
cmts68dw000al10ifh4v0ugvjstock-5m035720:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dvv00ak10ifi9bnrorl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:20:00raw35,850원35,900원35,850원35,900원10,209
cmts68dvp00aj10ifddz3nl91stock-5m035420:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dvm00ai10ifwwxww3ig1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:20:00raw216,500원217,000원216,500원217,000원3,996
cmts68dvg00ah10ifgdzy9tjwstock-5m066570:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dvc00ag10ifvu3804g61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:20:00raw210,500원211,000원210,500원210,500원2,138
cmts68dv600af10if43fwo5usstock-5m005380:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dv200ae10ifbaoowv0c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:20:00raw388,500원389,000원388,000원388,500원6,654
cmts68dul00ab10ifsnyo6nsastock-5m005930:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dua00aa10ifqmez5t811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:20:00raw278,500원279,000원278,000원278,250원202,613
cmts68dyi00b110if1g69re1nstock-5m207940:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dyd00b010if68jdzchi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:15:00raw1,452,000원1,453,000원1,452,000원1,452,000원178
cmts61wvw009110iff417nsbzstock-5m000660:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wvm009010ifv8tl8hau1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:15:00raw1,885,000원1,885,000원1,877,000원1,884,000원40,508
cmts61wv1008z10ifxwq48lcxstock-5m005930:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wuq008y10if28seh0b71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:15:00raw278,500원279,000원278,000원278,250원173,062
cmts61x2p00a510ifg416g262stock-5m015760:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:18cmts61x2l00a410if4oeej0431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:15:00raw33,800원33,850원33,750원33,850원49,735
cmts61x2f00a310if98h6l1zestock-5m003550:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x2c00a210if9u9p4l501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:15:00raw122,900원123,000원122,900원122,900원1,084
cmts61x2500a110if9ccoffiistock-5m034730:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x2100a010ifu9bghitj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:15:00raw620,000원620,000원617,000원618,000원905
cmts61x1v009z10ifj3a0s1l3stock-5m028260:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x1s009y10if7v2nts0a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:15:00raw397,500원398,000원396,500원396,500원3,209
cmts61x1m009x10ifkofe01qpstock-5m096770:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x1i009w10ify0lfs71x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:15:00raw136,900원137,400원136,900원137,100원4,805
cmts61x1a009v10ifrn44d9kostock-5m012330:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x16009u10ifodg6fpza1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:15:00raw422,500원422,500원422,000원422,000원2,879
cmts61x10009t10iftkztl6dpstock-5m373220:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x0w009s10if94c7xlhh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:15:00raw354,000원354,500원353,500원353,500원3,094
cmts61x0q009r10ifzjg5wnqpstock-5m055550:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x0l009q10if2qp3tf891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:15:00raw113,800원113,800원113,700원113,700원2,996
cmts61x0e009p10ifv2t3q4mrstock-5m105560:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61x0a009o10ifurhhmdj41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:15:00raw174,800원174,900원174,600원174,900원3,797
cmts61x03009n10if2d9l5p0fstock-5m000270:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzz009m10ifydykymd91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:15:00raw127,100원127,200원127,100원127,100원1,350
cmts61wzt009l10ifz1o62r6bstock-5m005490:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzp009k10ifm1ensjxe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:15:00raw333,000원333,500원332,500원333,500원2,103
57,440건 중 15,301–15,350← 이전307 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬