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
cmts3qbww01d00zhcqfp62cfvstock-5m068270:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbws01cz0zhczaka44l71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:10:00raw183,800원184,300원183,800원184,100원3,969
cmts3qbwm01cy0zhc36g9h2k2stock-5m051910:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbwj01cx0zhc4vl37m1c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:10:00raw279,000원279,500원278,500원278,500원341
cmts3qbwd01cw0zhczycgc31xstock-5m006400:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbwa01cv0zhcnwst5rqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:10:00raw541,000원542,000원541,000원541,000원1,190
cmts3qbw301cu0zhc32b73zsystock-5m035720:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbvz01ct0zhcvy8xqin31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:10:00raw35,850원35,850원35,800원35,800원9,245
cmts3qbvt01cs0zhceibk79avstock-5m035420:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbvp01cr0zhcih7cwfi91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:10:00raw215,500원216,000원215,500원216,000원4,499
cmts3qbvj01cq0zhchi6u1atsstock-5m066570:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbvf01cp0zhc3y6ucq2p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:10:00raw212,000원212,000원211,500원211,500원1,559
cmts3qbva01co0zhcsd9suoyostock-5m005380:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbv601cn0zhcqo4d1f0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:10:00raw390,500원390,500원390,000원390,250원1,024
cmts3qbv001cm0zhcgr45smg6stock-5m000660:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbuw01cl0zhc0iwxbmft1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:10:00raw1,862,000원1,866,000원1,861,000원1,863,000원47,802
cmts3jw9a01ci0zhc2lfc73hdstock-5m017670:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw9601ch0zhchvvea6591
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:05:00raw94,000원94,200원93,900원94,100원3,887
cmts3jw3d01bc0zhcyghcfhxsstock-5m005930:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw3801bb0zhcm0is6a8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:05:00raw276,750원277,500원276,500원277,000원205,567
cmts3jw3n01be0zhcb6zt9cuastock-5m000660:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw3j01bd0zhcedemm30f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:05:00raw1,859,000원1,862,000원1,858,000원1,861,000원35,025
cmts3jw3x01bg0zhc9d8o9fwjstock-5m005380:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw3t01bf0zhco9rilppg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:05:00raw390,500원390,500원390,000원390,500원636
cmts3jw4701bi0zhcbb5jab2zstock-5m066570:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw4301bh0zhcptvvejlt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:05:00raw211,000원212,000원211,000원211,750원6,008
cmts3jw4h01bk0zhcgdfbja1estock-5m035420:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw4e01bj0zhc9tyqe4q91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:05:00raw216,000원216,500원215,500원216,000원4,357
cmts3jw4s01bm0zhczgh6expystock-5m035720:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw4o01bl0zhcwuno5uht1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:05:00raw35,800원35,900원35,800원35,850원9,386
cmts3jw5001bo0zhci0c9uciustock-5m006400:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw4x01bn0zhctauh1i2l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:05:00raw542,000원543,000원541,000원541,000원1,962
cmts3jw5a01bq0zhcaecxecc9stock-5m051910:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw5601bp0zhcsxxhy9ef1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:05:00raw278,500원279,000원278,500원278,500원287
cmts3qbyj01dc0zhc3gw1f7wrstock-5m373220:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbyf01db0zhcht4wh8gx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:05:00raw356,000원356,500원356,000원356,000원2,075
cmts3jw5l01bs0zhcdl0s64qhstock-5m068270:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw5g01br0zhc4srdrngb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:05:00raw183,900원184,000원183,800원183,850원2,805
cmts3jw5v01bu0zhcdx03600estock-5m005490:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw5r01bt0zhctm3psxc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:05:00raw335,000원335,000원334,500원335,000원455
cmts3jw6401bw0zhcfan120kwstock-5m000270:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6101bv0zhcmwzp3g171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:05:00raw127,500원127,700원127,500원127,700원1,896
cmts3jw6f01by0zhcazix968mstock-5m105560:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6b01bx0zhcwkflstpb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:05:00raw175,100원175,200원175,000원175,200원2,223
cmts3jw6r01c00zhcropfpp6qstock-5m055550:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6n01bz0zhc2dhzg15j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:05:00raw114,000원114,200원114,000원114,100원5,420
cmts3jw7301c20zhce6fyrnwistock-5m207940:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6z01c10zhcwhv9h0e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:05:00raw1,454,000원1,458,000원1,454,000원1,455,000원355
cmts3jw7d01c40zhcl1pwa2ffstock-5m012330:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw7901c30zhcnbnlfobf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:05:00raw422,500원423,000원422,500원422,500원1,401
cmts3jw7o01c60zhcj6k6og70stock-5m096770:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw7j01c50zhcrtzridof1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:05:00raw139,200원139,400원138,900원139,100원4,236
cmts3jw7x01c80zhcohbaftutstock-5m028260:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw7t01c70zhc1dcga2an1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:05:00raw397,000원398,500원397,000원398,000원4,373
cmts3jw8801ca0zhcdzct1724stock-5m034730:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw8401c90zhc2y54jid21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:05:00raw618,000원620,000원617,000원619,000원753
cmts3jw8h01cc0zhcdmsrsm5ostock-5m003550:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw8d01cb0zhcl92yy2fb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:05:00raw124,200원124,300원124,100원124,300원4,185
cmts3jw8r01ce0zhcx3uosifbstock-5m015760:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw8n01cd0zhcemylaaw11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:05:00raw34,150원34,200원34,000원34,050원15,984
cmts3jw9001cg0zhc2rr4pxovstock-5m030200:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw8x01cf0zhcf05gaojn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:05:00raw55,300원55,400원55,200원55,300원560
cmts3dghw01ay0zhcmu3yu053stock-5m096770:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dght01ax0zhcozkw94e01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:00:00raw139,000원139,400원139,000원139,300원5,487
cmts3dgjm01ba0zhcq3kyqoywstock-5m017670:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgji01b90zhczwroly341
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:00:00raw93,900원94,100원93,900원94,100원5,792
cmts3dgjc01b80zhc1c5tg435stock-5m030200:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgj801b70zhcwsj8rll61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:00:00raw55,300원55,400원55,200원55,200원2,483
cmts3dgj201b60zhczk7eadd3stock-5m015760:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgiy01b50zhceke3wti51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:00:00raw34,200원34,200원34,150원34,150원8,549
cmts3dgir01b40zhc8w0ff3ksstock-5m003550:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgim01b30zhchcp08gue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:00:00raw123,900원124,500원123,900원124,300원3,182
cmts3dgig01b20zhcb27qq88fstock-5m034730:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgic01b10zhc6tey18wp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:00:00raw617,000원620,000원615,000원618,000원760
cmts3dgi601b00zhc12gifeqistock-5m028260:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgi201az0zhcgeg0ku7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:00:00raw395,000원398,000원395,000원397,500원5,177
cmts3dgd901a00zhcg7yq2723stock-5m005930:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgd5019z0zhc3eypwa5w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:00:00raw276,250원277,000원276,000원276,500원77,614
cmts3dghn01aw0zhcwljqjynestock-5m012330:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dghj01av0zhcvi5rb6o11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:00:00raw423,000원423,500원422,500원422,500원2,003
cmts3dghd01au0zhcw9asjxjestock-5m373220:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgh901at0zhcguck63x91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:00:00raw356,500원357,500원356,000원356,000원2,082
cmts3dgh301as0zhcvdra7w04stock-5m207940:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dggz01ar0zhcl6bqpefx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:00:00raw1,455,000원1,456,000원1,454,000원1,454,000원447
cmts3dggt01aq0zhcmbbgvutistock-5m055550:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dggp01ap0zhcuymkgcax1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:00:00raw113,900원114,200원113,900원114,000원6,942
cmts3dggj01ao0zhc2i5ur43zstock-5m105560:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dggf01an0zhc4q0cu0m11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:00:00raw175,000원175,500원175,000원175,100원5,119
cmts3dgga01am0zhc18nrmsoxstock-5m000270:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgg701al0zhc5uvd8j6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:00:00raw127,600원127,700원127,500원127,500원1,753
cmts3dgg201ak0zhcwt1ujvlvstock-5m005490:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgfz01aj0zhcr9crhf8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:00:00raw335,500원335,500원334,500원335,000원656
cmts3dgfm01ag0zhcaz0llvgjstock-5m068270:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgfi01af0zhczzqzgs101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:00:00raw183,750원184,000원183,700원183,900원2,902
cmts3dgfc01ae0zhcn8gbsgo1stock-5m051910:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgf801ad0zhcpdml1j5h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:00:00raw278,500원279,500원278,500원278,500원659
cmts3dgf201ac0zhcwkkhix7nstock-5m006400:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgez01ab0zhcy5at0sbj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:00:00raw543,000원543,000원542,000원542,000원1,046
cmts3dget01aa0zhc26npzpnrstock-5m035720:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgep01a90zhc9or79is31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:00:00raw35,800원35,875원35,800원35,850원8,103
57,440건 중 15,651–15,700← 이전314 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬