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
cmts436ln01fu0zhcqmmxgt9zstock-5m055550:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436lj01ft0zhckljui2101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:20:00raw114,300원114,500원114,200원114,200원5,952
cmts436lc01fs0zhcdc08xqgkstock-5m105560:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436l801fr0zhcp6qr086a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:20:00raw175,300원175,500원174,900원175,000원4,807
cmts436l001fq0zhc1s27t509stock-5m000270:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436kw01fp0zhcxnopi8ft1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:20:00raw127,800원127,800원127,500원127,600원2,417
cmts436kp01fo0zhcm47herzastock-5m005490:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436kk01fn0zhcx2pz1o4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:20:00raw334,000원334,500원334,000원334,000원467
cmts436kc01fm0zhc62sffwo5stock-5m068270:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436k801fl0zhcab80iehj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:20:00raw184,000원184,100원183,800원183,800원3,353
cmts436jz01fk0zhc2rf8gp5jstock-5m051910:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436ju01fj0zhc7snjb33o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:20:00raw279,000원279,000원277,500원277,500원606
cmts436jn01fi0zhcrym0ezo5stock-5m006400:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436jj01fh0zhcy4ryffs51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:20:00raw541,000원543,000원541,000원542,000원1,304
cmts436jc01fg0zhc3bza7ho3stock-5m035720:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436j801ff0zhca3uwg3s91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:20:00raw35,825원35,850원35,750원35,800원39,342
cmts436j101fe0zhccr2fzwgtstock-5m035420:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436iy01fd0zhce3kpqau21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:20:00raw216,500원216,500원215,500원215,500원4,997
cmts436is01fc0zhcl332zopjstock-5m066570:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436io01fb0zhcc353bdj71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:20:00raw212,000원212,000원211,500원212,000원898
cmts436ii01fa0zhc3du1gyoqstock-5m005380:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436ie01f90zhcmjgaexox1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:20:00raw390,750원390,750원389,500원390,000원3,563
cmts436i801f80zhc4eq4dtenstock-5m000660:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436i301f70zhcrgyxsxeo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:20:00raw1,869,000원1,870,000원1,867,000원1,869,000원29,059
cmts3wrws01dw0zhc0ji5cwedstock-5m005930:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrwn01dv0zhco9d3emxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:15:00raw277,000원278,000원277,000원277,500원481,840
cmts3ws2n01f20zhcjg4bau7fstock-5m030200:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:192026-09-08 12:25:19cmts3ws2k01f10zhcxwmawm0p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:15:00raw55,500원55,500원55,300원55,400원1,980
cmts3ws2e01f00zhcgaap11zustock-5m015760:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws2a01ez0zhcusdy34q71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:15:00raw34,000원34,050원33,950원34,050원46,469
cmts3ws2y01f40zhc6co327gfstock-5m017670:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:192026-09-08 12:25:19cmts3ws2u01f30zhccbxvornw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:15:00raw94,100원94,200원94,000원94,000원3,984
cmts3ws2401ey0zhcbao1rzrsstock-5m003550:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws2001ex0zhc0rifcj9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:15:00raw124,300원124,500원124,300원124,400원1,300
cmts3ws1u01ew0zhcm7wesu9lstock-5m034730:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws1r01ev0zhcgs7uhilt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:15:00raw618,000원620,000원617,000원620,000원1,170
cmts3ws1l01eu0zhci6egiksistock-5m028260:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws1h01et0zhcn65sdm2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:15:00raw399,000원399,500원398,000원399,000원6,903
cmts3ws1b01es0zhchcls5bn7stock-5m096770:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws1701er0zhcp9g1l4581
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:15:00raw138,950원139,100원138,700원138,900원3,528
cmts3ws1101eq0zhc97b65cbxstock-5m012330:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0x01ep0zhcaox7frev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:15:00raw423,000원423,500원423,000원423,500원2,352
cmts3ws0s01eo0zhcf13ywd3astock-5m373220:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0n01en0zhct498uyro1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:15:00raw356,000원357,000원356,000원356,500원2,257
cmts3ws0h01em0zhch0bhkwcestock-5m207940:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0c01el0zhc9mh6m4c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:15:00raw1,458,000원1,458,000원1,455,000원1,457,000원325
cmts3ws0601ek0zhcwvwst9mrstock-5m055550:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3ws0201ej0zhcahe5aggm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:15:00raw114,400원114,500원114,300원114,400원11,789
cmts3wrzx01ei0zhcpj3vf3fnstock-5m105560:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrzt01eh0zhcgmrnzmu71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:15:00raw175,200원175,600원175,150원175,400원5,531
cmts3wrzn01eg0zhcm2bassiostock-5m000270:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrzi01ef0zhcvzo0erhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:15:00raw127,700원127,900원127,600원127,900원3,340
cmts3wrzd01ee0zhc43u9jx6sstock-5m005490:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrza01ed0zhcojopnwhn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:15:00raw334,500원335,000원334,000원334,500원704
cmts3wrz301ec0zhcyvpr443rstock-5m068270:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wryz01eb0zhcflvfz0ry1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:15:00raw184,200원184,200원183,800원184,000원3,486
cmts3wryt01ea0zhco506lcjzstock-5m051910:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wryq01e90zhc7zdc9idz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:15:00raw279,000원279,000원278,500원278,500원705
cmts3wryk01e80zhci6tnqf8kstock-5m006400:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wryg01e70zhcsu6lqqso1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:15:00raw542,000원542,000원541,000원542,000원2,355
cmts3wry901e60zhc1ugdfivkstock-5m035720:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wry601e50zhcpugxo0of1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:15:00raw35,850원35,900원35,800원35,850원7,595
cmts3wry001e40zhc1n00jclnstock-5m035420:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrxv01e30zhcm21vgg4l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:15:00raw215,500원216,500원215,500원216,500원5,309
cmts3wrxp01e20zhcbdgm6t2tstock-5m066570:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrxl01e10zhczy0wdsx81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:15:00raw211,500원212,000원211,500원212,000원965
cmts3wrxf01e00zhc62ojaxczstock-5m005380:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrxb01dz0zhcn05sb1w81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:15:00raw390,000원391,000원390,000원390,500원5,291
cmts3wrx601dy0zhc3ecw3i03stock-5m000660:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrx101dx0zhc5rh4eol31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:15:00raw1,863,000원1,869,000원1,862,500원1,869,000원37,499
cmts3qbuo01ck0zhci7vgmt32stock-5m005930:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbub01cj0zhcyh5hltu51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:10:00raw277,000원277,500원277,000원277,000원82,569
cmts3qc1601du0zhctn931ag5stock-5m017670:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qc1101dt0zhccldaco1s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:10:00raw94,000원94,200원93,900원94,000원4,347
cmts3qc0v01ds0zhc7tka95xistock-5m030200:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qc0r01dr0zhcx0xkutkf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:10:00raw55,400원55,500원55,300원55,500원1,762
cmts3qc0l01dq0zhce8jbgarqstock-5m015760:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qc0h01dp0zhclgjn9l801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:10:00raw34,100원34,100원33,950원33,950원24,710
cmts3qc0a01do0zhchqoyqtdhstock-5m003550:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qc0601dn0zhcvc927cuj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:10:00raw124,300원124,400원124,100원124,400원1,850
cmts3qbzz01dm0zhcochtpnj3stock-5m034730:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbzv01dl0zhcukl33i7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:10:00raw619,000원619,000원617,000원617,000원922
cmts3qbzo01dk0zhcc2fnfj3sstock-5m028260:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbzk01dj0zhcoagoh24v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:10:00raw397,500원399,000원397,500원399,000원5,111
cmts3qbzd01di0zhc5osqzx07stock-5m096770:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbz801dh0zhcpde2k6z91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:10:00raw139,100원139,100원138,600원138,950원7,444
cmts3qbz201dg0zhctdk9qd80stock-5m012330:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbyz01df0zhc77e2f2lx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:10:00raw422,500원423,500원422,500원423,000원2,063
cmts3qbys01de0zhc24trqh7wstock-5m373220:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbyo01dd0zhcb7ifucyp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:10:00raw356,000원356,500원355,500원356,500원2,913
cmts3qbya01da0zhc5gfvjtqlstock-5m207940:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qby601d90zhcl9acbqgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:10:00raw1,455,000원1,458,000원1,455,000원1,458,000원266
cmts3qby001d80zhcaue3pabqstock-5m055550:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbxw01d70zhcs4y8s6y41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:10:00raw114,200원114,400원114,100원114,300원5,488
cmts3qbxq01d60zhc3c9a4w82stock-5m105560:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbxm01d50zhcoy6e9rc81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:10:00raw175,100원175,500원174,900원175,200원6,607
cmts3qbxg01d40zhcrxv7umk0stock-5m000270:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbxd01d30zhcrsrtrrr51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:10:00raw127,700원127,800원127,500원127,700원2,836
cmts3qbx601d20zhcz7te258gstock-5m005490:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbx201d10zhcyfvxx26y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:10:00raw335,000원335,000원334,000원334,500원1,384
57,440건 중 15,601–15,650← 이전313 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬