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
cmts3dgeg01a80zhc9r121i7mstock-5m035420:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgec01a70zhcbnx86q0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:00:00raw216,000원216,500원216,000원216,250원4,804
cmts3dge401a60zhc2p9a8u7sstock-5m066570:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dge101a50zhcwyox2v9s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:00:00raw211,500원211,500원211,000원211,000원1,176
cmts3dgdw01a40zhcysq7dqjmstock-5m005380:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgds01a30zhcmtpnalbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:00:00raw389,500원390,500원389,500원390,000원3,402
cmts3dgdm01a20zhcvi4mkzx7stock-5m000660:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgdg01a10zhca1op2r2w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:00:00raw1,858,000원1,860,000원1,855,000원1,858,000원36,062
cmts3dgfu01ai0zhcmv1467x4stock-5m005490:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgfr01ah0zhcetdmra1x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:55:00raw334,500원335,500원334,500원335,500원528
cmts371zx019y0zhc2o65i20ystock-5m017670:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371zt019x0zhca7sal6mq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:55:00raw93,800원94,000원93,800원93,900원3,129
cmts371zn019w0zhcqaeb5uf7stock-5m030200:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371zj019v0zhc8lg11fxv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:55:00raw55,300원55,300원55,200원55,200원371
cmts371zd019u0zhcskr42vfkstock-5m015760:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371z9019t0zhc31wuafrz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:55:00raw34,150원34,250원34,100원34,200원15,685
cmts371z3019s0zhcz1y5j38kstock-5m003550:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371z0019r0zhc8jchycyk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:55:00raw123,700원124,000원123,700원124,000원1,571
cmts371yv019q0zhc9sdzng76stock-5m034730:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371yr019p0zhcnrd1xi3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:55:00raw617,000원618,000원615,000원617,000원657
cmts371yk019o0zhcekewjpq0stock-5m028260:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371yg019n0zhcc8g3i1ow1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:55:00raw395,500원395,500원394,500원395,500원2,473
cmts371ya019m0zhcrntzhp0kstock-5m096770:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371y6019l0zhcg28bbpl51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:55:00raw138,900원139,100원138,800원139,000원3,975
cmts371y0019k0zhcmf2s33i5stock-5m012330:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371xw019j0zhc51zusl3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:55:00raw423,000원423,500원423,000원423,000원1,488
cmts371xq019i0zhcnvr9lkoestock-5m373220:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371xm019h0zhc3xaafgze1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:55:00raw357,000원357,500원356,500원357,000원1,854
cmts371xg019g0zhct3c6qlzfstock-5m207940:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371xc019f0zhc1zm4px3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:55:00raw1,455,000원1,456,000원1,455,000원1,455,000원160
cmts371x6019e0zhcs8es7ebestock-5m055550:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371x3019d0zhcacjyy5921
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:55:00raw113,900원114,000원113,800원113,900원4,156
cmts371wo019a0zhcxg6q5g6gstock-5m105560:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371wj01990zhcnodt65ve1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:55:00raw174,800원175,200원174,700원175,100원2,343
cmts371wd01980zhc0qdhhc5qstock-5m000270:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371w901970zhcfhymrkeh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:55:00raw127,400원127,600원127,400원127,600원2,585
cmts371w301960zhcavuema8ystock-5m068270:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371vz01950zhc40ba2mb21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:55:00raw183,700원183,900원183,600원183,750원3,146
cmts371vs01940zhchtxm0ailstock-5m051910:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371vp01930zhcdrwud5v91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:55:00raw278,000원279,000원278,000원278,500원526
cmts371vj01920zhcjolqy6emstock-5m006400:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371vf01910zhcv1jtd6g71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:55:00raw543,000원543,000원542,000원542,000원1,115
cmts371v701900zhcethrrpagstock-5m035720:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371v2018z0zhcw4atvt6m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:55:00raw35,850원35,850원35,800원35,850원7,953
cmts371uw018y0zhcjjgwrutnstock-5m035420:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371ut018x0zhcot4xt5t81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:55:00raw216,000원216,500원215,500원216,000원5,008
cmts371um018w0zhcydrnxlfmstock-5m066570:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371ui018v0zhctgtnhrqa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:55:00raw211,500원211,500원211,000원211,500원2,930
cmts371uc018u0zhc2vouf884stock-5m005380:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371u9018t0zhc8z4e8c7c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:55:00raw390,000원390,000원389,500원390,000원809
cmts371u3018s0zhcrvh88njqstock-5m000660:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371ty018r0zhcs0h6zu551
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:55:00raw1,854,000원1,859,000원1,854,000원1,858,000원24,385
cmts371tr018q0zhc1imwe5n0stock-5m005930:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371t8018p0zhc804os26m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:55:00raw276,250원277,000원276,000원276,500원137,606
cmts30n3q01840zhcivc2bd3tstock-5m105560:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3m01830zhc17kv6nzw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:50:00raw174,700원175,100원174,500원174,800원3,545
cmts371wy019c0zhc0ywoi4g7stock-5m055550:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371wu019b0zhcglc5vu0e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:50:00raw113,800원113,900원113,800원113,800원2,287
cmts30n77018o0zhcxwi4wmr3stock-5m017670:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n73018n0zhceczzl95r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:50:00raw93,900원94,000원93,800원93,800원4,789
cmts30n6r018m0zhcs4rwwhr5stock-5m030200:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n6i018l0zhcqsdaxuam1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:50:00raw55,300원55,300원55,200원55,300원524
cmts30n61018k0zhc4293sh59stock-5m015760:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n5x018j0zhcrz43zcvc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:50:00raw34,050원34,150원34,050원34,150원16,300
cmts30n5p018i0zhce403p3o7stock-5m003550:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n5l018h0zhch1ygeusb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:50:00raw123,800원123,800원123,700원123,800원777
cmts30n5f018g0zhc62f8030cstock-5m034730:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n5c018f0zhcektpzxe31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:50:00raw617,500원619,000원616,000원616,000원729
cmts30n56018e0zhcjtnuv8t5stock-5m028260:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n51018d0zhc6enlxake1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:50:00raw395,500원396,000원394,500원395,500원2,158
cmts30n4u018c0zhcbtjs04s4stock-5m096770:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n4q018b0zhcykzn3k1j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:50:00raw138,700원139,000원138,600원138,900원2,576
cmts30n4k018a0zhcy1hgjw8wstock-5m012330:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n4h01890zhcwcmufhio1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:50:00raw423,500원424,000원423,000원423,000원2,046
cmts30n4a01880zhcr3isxbxsstock-5m373220:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n4701870zhc82hp130u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:50:00raw357,000원358,000원357,000원357,000원1,934
cmts30n4101860zhcgv3vpnmfstock-5m207940:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3w01850zhc7f6rkwi01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:50:00raw1,455,000원1,457,000원1,455,000원1,455,000원253
cmts30n3h01820zhch88y9ibdstock-5m000270:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3d01810zhcgccqqa2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:50:00raw127,600원127,700원127,400원127,500원4,901
cmts30n3701800zhc7bz26u1kstock-5m005490:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n33017z0zhc5fkctx1i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:50:00raw335,500원336,000원334,500원334,500원538
cmts30n2x017y0zhchkaia2l5stock-5m068270:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n2t017x0zhck4aus2oh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:50:00raw183,700원183,800원183,600원183,700원3,321
cmts30n2n017w0zhcuh3wo8fmstock-5m051910:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n2j017v0zhchc1zwz9o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:50:00raw278,500원279,000원278,000원278,000원481
cmts30n2e017u0zhc8chrrwxkstock-5m006400:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n2a017t0zhc08x6oafe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:50:00raw544,000원544,000원542,000원542,000원1,546
cmts30n1w017q0zhcj4sbitzvstock-5m035720:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n1s017p0zhc85k2xf5l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:50:00raw35,800원35,850원35,800원35,850원6,361
cmts30n1m017o0zhcryambuemstock-5m035420:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n1h017n0zhcah5ks9z31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:50:00raw215,500원216,000원215,500원215,500원3,815
cmts30n1b017m0zhchyhch6otstock-5m066570:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n17017l0zhc7g3zhx1q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:50:00raw212,000원212,000원211,000원211,000원4,374
cmts30n11017k0zhcs7kl7x42stock-5m005380:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n0x017j0zhc5xaczkru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:50:00raw390,000원390,000원389,500원390,000원943
cmts30n0q017i0zhc762tx24kstock-5m000660:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n0m017h0zhckgj23hhl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:50:00raw1,857,000원1,858,000원1,852,000원1,854,000원26,793
cmts30n0f017g0zhcgiksl441stock-5m005930:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n0a017f0zhclnjays1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:50:00raw276,500원277,000원276,000원276,500원134,245
57,440건 중 15,701–15,750← 이전315 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬