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
cmts1rlc500z40zhcapckunwestock-5m105560:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlc100z30zhcsa2zqdhs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:15:00raw175,200원175,500원175,200원175,300원3,971
cmts1rlbv00z20zhcdnihwa97stock-5m000270:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlbr00z10zhcpy2kh2pk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:15:00raw127,800원128,100원127,700원127,700원3,594
cmts1rlbl00z00zhcsddntxjestock-5m005490:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlbh00yz0zhckg3fh86v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:15:00raw335,000원335,500원335,000원335,000원292
cmts1rlba00yy0zhci5f0tb5ostock-5m068270:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlb700yx0zhc31d1pib31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:15:00raw184,000원184,100원183,900원183,900원3,723
cmts1rlb000yw0zhcor19o28wstock-5m051910:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlaw00yv0zhckbbjjple1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:15:00raw278,500원279,500원278,500원279,000원495
cmts1rlaq00yu0zhcv0tqk1mostock-5m006400:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlam00yt0zhcfal806ax1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:15:00raw541,000원542,000원541,000원541,500원1,309
cmts1rlaf00ys0zhcsm1dfhocstock-5m035720:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlab00yr0zhcyguirgzy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:15:00raw35,950원35,950원35,900원35,900원7,361
cmts1y3n7010g0zhcvdn1ayxlstock-5m207940:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3n3010f0zhcg7ijhp1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:15:00raw1,459,000원1,460,000원1,459,000원1,459,000원124
cmts1rl9w00yo0zhccljm1jgwstock-5m066570:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl9s00yn0zhcp01sk3s51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:15:00raw211,500원212,000원211,500원211,500원4,591
cmts1rl9n00ym0zhcrykmmkh9stock-5m005380:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl9j00yl0zhcz3g2vkyt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:15:00raw390,500원391,000원390,000원390,000원1,812
cmts1rl9d00yk0zhcvn7rvx5lstock-5m000660:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl9900yj0zhcbb2g1uow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:15:00raw1,852,000원1,855,000원1,851,000원1,851,000원19,322
cmts1l6r300ya0zhctg5mam50stock-5m003550:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qz00y90zhcno6jxbz11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:10:00raw123,800원123,900원123,600원123,700원3,445
cmts1l6s300yg0zhcahvi7n93stock-5m017670:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6rz00yf0zhcie60h28q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:10:00raw93,900원94,100원93,800원93,900원4,507
cmts1l6ke00x80zhc88fbae0astock-5m005930:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6k700x70zhcj2mdyj5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:10:00raw276,000원277,000원276,000원277,000원222,881
cmts1l6l800xa0zhccvh9e78hstock-5m000660:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6ky00x90zhcf0y0b7aa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:10:00raw1,846,000원1,854,000원1,846,000원1,852,000원26,959
cmts1l6m000xc0zhcohdwbtmcstock-5m005380:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6lr00xb0zhcfmo85c271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:10:00raw390,500원391,000원390,000원391,000원3,411
cmts1l6mo00xe0zhcayzuh33vstock-5m066570:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6mj00xd0zhc9lovvsjb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:10:00raw211,500원212,000원211,000원211,500원3,320
cmts1l6mx00xg0zhcgfv70hslstock-5m035420:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6mu00xf0zhcwfnrvi1t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:10:00raw216,500원217,000원216,000원216,500원3,941
cmts1l6n700xi0zhccl3tjjsxstock-5m006400:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6n300xh0zhc09tam0n41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:10:00raw541,000원542,000원541,000원541,000원911
cmts1l6np00xm0zhczkg3xeupstock-5m051910:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6nl00xl0zhcxvxonjrv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:10:00raw279,000원279,000원278,500원278,500원292
cmts1l6nz00xo0zhcaegpdsz5stock-5m068270:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6nv00xn0zhc6a4e6v381
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:10:00raw184,000원184,100원183,900원183,900원3,172
cmts1l6oa00xq0zhcam3rcx49stock-5m005490:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6o600xp0zhc8tjyow2n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:10:00raw335,250원336,000원335,000원335,000원4,485
cmts1l6ok00xs0zhcxa8niu55stock-5m000270:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6og00xr0zhchp2ltpnj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:10:00raw127,700원127,900원127,600원127,800원2,680
cmts1l6ou00xu0zhcg1co8sq4stock-5m105560:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6oq00xt0zhc9xgkq5ui1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:10:00raw174,750원175,300원174,700원175,200원2,991
cmts1l6p400xw0zhcaprqjrf0stock-5m055550:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6p000xv0zhc202bfqlr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:10:00raw114,100원114,200원114,000원114,200원4,212
cmts1l6pf00xy0zhcyzx43pr2stock-5m207940:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6pb00xx0zhc3m10y4um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:10:00raw1,458,000원1,460,000원1,458,000원1,459,000원236
cmts1l6po00y00zhcitdr2hbastock-5m373220:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6pk00xz0zhcd2n3lndb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:10:00raw358,500원359,000원357,000원357,500원2,784
cmts1l6py00y20zhcs0li7ftrstock-5m012330:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6pu00y10zhcpz56z1io1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:10:00raw424,000원425,000원424,000원424,500원2,185
cmts1l6q800y40zhc78nrgsgjstock-5m096770:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6q400y30zhcrqceouxo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:10:00raw139,100원139,300원138,600원139,000원6,629
cmts1l6qj00y60zhcbs1esye8stock-5m028260:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qf00y50zhcv88u06711
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:10:00raw395,000원398,000원394,500원398,000원6,846
cmts1l6qt00y80zhcmualys8zstock-5m034730:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6qp00y70zhcg7d9rqq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:10:00raw615,000원617,000원615,000원617,000원1,049
cmts1l6rd00yc0zhcaesc3eimstock-5m015760:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6r900yb0zhcfivcvzl61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:10:00raw34,200원34,300원34,150원34,250원29,053
cmts1l6rt00ye0zhcl2seydx9stock-5m030200:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6rp00yd0zhcc538l1ce1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:10:00raw55,300원55,300원55,200원55,200원767
cmts1rla700yq0zhct2k2mahbstock-5m035720:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rla200yp0zhcybc4xxys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:10:00raw35,950원36,000원35,900원35,900원12,994
cmts1eqkn00w00zhcqq9e1dqmstock-5m005380:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqkk00vz0zhc72g5cmek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:05:00raw389,500원390,500원389,000원390,000원4,981
cmts1eqk200vw0zhcdlzeia2lstock-5m005930:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:172026-09-08 11:15:18cmts1eqjn00vv0zhcebjou6yr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:05:00raw276,500원277,000원276,000원276,250원272,105
cmts1l6nh00xk0zhcje4nwkomstock-5m051910:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6nd00xj0zhcadnscck21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:05:00raw278,500원279,000원278,000원279,000원411
cmts1eqqj00x60zhcsid5im7rstock-5m017670:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqqf00x50zhci5xn6msl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:05:00raw93,900원94,100원93,800원93,900원5,322
cmts1eqq900x40zhcaknv0bd9stock-5m030200:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqq600x30zhchroskepa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:05:00raw55,200원55,300원55,100원55,200원1,248
cmts1eqq000x20zhcmy42cn3ostock-5m015760:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpw00x10zhcnpa9lxlo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:05:00raw34,050원34,200원34,050원34,200원45,779
cmts1eqpq00x00zhc2tt8kybbstock-5m003550:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpm00wz0zhcatkxuqy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:05:00raw123,900원124,100원123,600원123,800원4,161
cmts1eqpg00wy0zhcfkiuiaptstock-5m034730:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpc00wx0zhc8cwpmmp51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:05:00raw616,000원617,000원615,000원615,000원1,125
cmts1eqp600ww0zhc3j957wv2stock-5m028260:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqp200wv0zhcsnv50guz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:05:00raw394,000원395,000원393,500원395,000원2,738
cmts1eqov00wu0zhcha6y3i94stock-5m096770:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqor00wt0zhc8ftzqzs51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:05:00raw138,700원139,100원138,600원139,100원5,294
cmts1eqom00ws0zhceafail8cstock-5m012330:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqoi00wr0zhchid21hlc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:05:00raw424,000원424,500원424,000원424,000원7,220
cmts1eqob00wq0zhchrnxecv9stock-5m373220:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqo700wp0zhciqjjcuv11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:05:00raw358,500원359,000원358,000원358,500원1,928
cmts1eqnm00wk0zhcl9szhywwstock-5m207940:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqni00wj0zhcy5rr10aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:05:00raw1,458,000원1,459,000원1,458,000원1,458,000원99
cmts1eqnc00wi0zhc77mgp1f2stock-5m055550:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqn800wh0zhcys17sk0n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:05:00raw114,000원114,200원113,900원114,000원3,481
cmts1eqn200wg0zhc4ht80zj3stock-5m105560:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqmy00wf0zhccfhjgkpw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:05:00raw174,800원175,200원174,700원174,700원4,192
cmts1eqms00we0zhch2klho53stock-5m000270:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqmo00wd0zhc4lbzwb8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:05:00raw127,600원127,800원127,500원127,700원4,196
57,440건 중 15,901–15,950← 이전319 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬