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
cmts2hbcy013u0zhcqbxkp7t8stock-5m035420:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbcu013t0zhcj9awx2rn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:35:00raw216,000원216,500원216,000원216,000원3,484
cmts2hbcd013q0zhcpp3t0n6nstock-5m005380:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbc9013p0zhcyur9zklt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:35:00raw390,000원391,000원390,000원390,000원4,248
cmts2hbdh013y0zhcugjj9iqustock-5m035720:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbdd013x0zhc1urdvrwa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:35:00raw35,875원35,900원35,850원35,850원6,498
cmts2hbds01400zhcxg38jl7lstock-5m006400:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbdn013z0zhc2goqhsq11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:35:00raw542,000원544,000원541,000원543,000원2,791
cmts2hbe301420zhcruwew2utstock-5m051910:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbdz01410zhcw05jp7tj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:35:00raw279,000원279,500원278,500원279,000원832
cmts2hbed01440zhc5rixlapjstock-5m068270:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbe901430zhctkxcpdnk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:35:00raw183,800원184,000원183,800원183,900원2,883
cmts2hbeo01460zhc258rvlj2stock-5m005490:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbej01450zhc76osf3w71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:35:00raw335,500원336,000원335,000원335,500원1,256
cmts2hbex01480zhclqlqpy93stock-5m000270:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbeu01470zhckizseire1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:35:00raw127,700원127,900원127,600원127,800원3,743
cmts2hbf7014a0zhcbrmm17hcstock-5m105560:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbf301490zhc67rlwhno1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:35:00raw174,900원175,400원174,750원175,100원3,630
cmts2hbfi014c0zhceqhgheaastock-5m055550:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbfd014b0zhca3vaouie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:35:00raw113,800원114,200원113,800원114,100원5,423
cmts2hbfr014e0zhcq1208lppstock-5m207940:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbfo014d0zhcsgrr1q2y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:35:00raw1,457,000원1,458,000원1,456,000원1,456,000원288
cmts2nr9101620zhcbt6sxv0jstock-5m017670:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr8x01610zhcon45x3s71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:35:00raw94,000원94,100원93,900원93,900원4,301
cmts2hbg2014g0zhcsmb8l9ovstock-5m373220:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:18cmts2hbfx014f0zhcpydajs3t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:35:00raw357,500원358,500원357,000원357,500원2,956
cmts2hbgc014i0zhcf7ahozvxstock-5m012330:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbg8014h0zhcakqdmd951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:35:00raw424,000원425,000원424,000원424,000원2,049
cmts2hbgm014k0zhc638m6ytgstock-5m096770:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbgi014j0zhc8a8nq5a51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:35:00raw138,600원138,700원138,200원138,400원5,016
cmts2hbgw014m0zhc1l1ihnalstock-5m028260:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbgs014l0zhc621ilfze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:35:00raw398,500원398,500원397,500원398,000원3,450
cmts2hbh5014o0zhchaykc0nmstock-5m034730:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbh1014n0zhceox1aa961
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:35:00raw618,000원620,000원616,000원620,000원914
cmts2hbhf014q0zhchfg9kpm9stock-5m003550:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbhb014p0zhc2u1wgx2x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:35:00raw123,800원124,000원123,700원123,800원3,051
cmts2hbhq014s0zhcox3al952stock-5m015760:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbhm014r0zhcpb0r7d7z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:35:00raw34,250원34,250원34,200원34,200원12,326
cmts2avtc01320zhcba7bx7u4stock-5m373220:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avt801310zhcy4wbwspa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:30:00raw357,500원358,000원357,500원357,500원1,653
cmts2avo3012g0zhcmpqw464ystock-5m005380:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avnu012f0zhcaupplej71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:30:00raw390,000원390,500원390,000원390,500원796
cmts2avov012i0zhc29pcvtusstock-5m066570:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avom012h0zhctdsixkwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:30:00raw212,500원212,500원212,000원212,250원2,946
cmts2avpn012k0zhc6lkqa2prstock-5m035420:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avpe012j0zhcw6oleasf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:30:00raw216,500원216,500원216,000원216,500원3,887
cmts2avq9012m0zhcndtzq0u5stock-5m006400:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avq4012l0zhcwurtkbh81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:30:00raw541,000원542,000원541,000원542,000원1,056
cmts2avqq012o0zhc9qij4950stock-5m051910:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avqk012n0zhcffqp3fqi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:30:00raw278,500원279,000원278,000원278,500원742
cmts2avr7012q0zhc86enviddstock-5m068270:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avr1012p0zhc9emopdo71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:30:00raw184,000원184,000원183,800원183,900원3,504
cmts2avrm012s0zhcqbjxlfg2stock-5m005490:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avri012r0zhcv4pnd21l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:30:00raw335,000원336,000원335,000원335,500원619
cmts2avs2012u0zhczgqml47dstock-5m000270:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avrw012t0zhciyd3x4l61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:30:00raw127,700원128,000원127,600원127,700원5,382
cmts2avsh012w0zhced20ma2kstock-5m105560:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avsd012v0zhctqqgzi9e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:30:00raw175,300원175,300원174,700원174,800원6,714
cmts2avsr012y0zhcgvxlxj0bstock-5m055550:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avsn012x0zhcsh8t11eq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:30:00raw114,000원114,000원113,700원113,800원6,848
cmts2avmg012c0zhcvexzxjlxstock-5m005930:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avm5012b0zhc95njjsow1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:30:00raw276,750원277,500원276,500원277,500원232,040
cmts2avt101300zhcljxmrlgjstock-5m207940:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avsx012z0zhcnhd5e3fk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:30:00raw1,459,000원1,459,000원1,457,000원1,457,000원199
cmts2avtm01340zhchhcn5wxrstock-5m012330:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avti01330zhcm9lm2n001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:30:00raw424,500원425,000원424,000원424,000원1,680
cmts2avtv01360zhc33j5se32stock-5m096770:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avts01350zhcrr0ovcje1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:30:00raw138,800원139,000원138,500원138,500원4,384
cmts2avu601380zhc2hcynsqrstock-5m028260:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avu201370zhcqg4y2uhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:30:00raw398,250원399,000원398,000원398,000원2,407
cmts2avug013a0zhcm4p95tlnstock-5m034730:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avuc01390zhcm9azu5pg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:30:00raw616,500원618,000원616,000원616,000원870
cmts2avuz013e0zhc24j1b4s1stock-5m003550:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avuv013d0zhcmdugh23y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:30:00raw123,800원123,900원123,700원123,700원2,094
cmts2avv8013g0zhcluy7jq5zstock-5m015760:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avv4013f0zhcrr6wzjax1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:30:00raw34,300원34,300원34,150원34,200원16,313
cmts2avvj013i0zhchz9f802sstock-5m030200:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avvf013h0zhcsyk3puph1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:30:00raw55,300원55,400원55,200원55,300원2,279
cmts2hbd8013w0zhcwoyl089xstock-5m035720:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbd4013v0zhc5wfor8aj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:30:00raw35,900원35,950원35,850원35,850원13,021
cmts2avvw013k0zhcwzppo4ggstock-5m017670:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avvr013j0zhc4k92t2sl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:30:00raw93,900원94,100원93,800원94,100원4,763
cmts2avna012e0zhclchakv59stock-5m000660:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avn1012d0zhcinfpbosm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:30:00raw1,857,000원1,860,000원1,856,000원1,857,000원51,235
cmts24gw8012a0zhclm1klm2gstock-5m017670:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gw401290zhc2popg5cn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:25:00raw93,800원94,000원93,800원94,000원3,737
cmts24gvb01240zhc2fw5pzumstock-5m034730:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gv601230zhc7hve7hyj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:25:00raw616,000원617,000원616,000원616,000원557
cmts24gpf01140zhckoj534q5stock-5m005930:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gp401130zhco63lxdvx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:25:00raw276,750원277,000원276,500원276,500원49,693
cmts24gqa01160zhc47c0rke6stock-5m000660:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gq001150zhcbll2wyzj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:25:00raw1,855,000원1,858,000원1,853,000원1,857,000원27,148
cmts24gqn01180zhccem395x0stock-5m005380:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gqj01170zhc2pzfxpew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:25:00raw390,500원390,500원390,000원390,000원1,555
cmts24gqx011a0zhcz7eagqv0stock-5m066570:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gqt01190zhcs5q6y0ab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:25:00raw212,500원212,500원212,000원212,500원1,938
cmts24gr6011c0zhcm7ksuv4istock-5m035420:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gr3011b0zhc67szdgmh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:25:00raw216,000원216,500원216,000원216,500원3,350
cmts24grh011e0zhc4srn57a3stock-5m035720:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24grc011d0zhcsokgjmzs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:25:00raw35,900원35,950원35,900원35,900원5,463
57,440건 중 15,801–15,850← 이전317 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬