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
cmts11van00tm0zhcu2bilq7tstock-5m066570:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vak00tl0zhcb0stcfpj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:55:00raw211,500원212,000원211,000원212,000원2,241
cmts11vad00tk0zhc3w5ufiv1stock-5m005380:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11va900tj0zhc1tqr0d721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:55:00raw390,250원390,500원390,000원390,250원2,328
cmts11va300ti0zhcb6pgk37ystock-5m000660:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11v9z00th0zhc8b0irrt51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:55:00raw1,857,000원1,859,000원1,855,000원1,856,000원50,383
cmts0vj6000s60zhc4k6rh2bsstock-5m000660:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj5w00s50zhcjzbb2kop1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:50:00raw1,856,000원1,858,000원1,853,000원1,857,000원43,786
cmts0vj5o00s40zhcllge0qg9stock-5m005930:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj5k00s30zhc0lff5smc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:50:00raw276,500원277,500원276,000원276,500원353,335
cmts0vjbx00tc0zhckf3zf2z2stock-5m030200:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjbt00tb0zhcr258pqos1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:50:00raw55,100원55,300원55,000원55,200원1,924
cmts0vjc700te0zhcfx353yrzstock-5m017670:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjc300td0zhcknx9vq751
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:50:00raw93,950원94,200원93,900원94,200원5,658
cmts0vjbo00ta0zhclvrr5njfstock-5m015760:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjbj00t90zhc570tkjzg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:50:00raw34,075원34,150원34,000원34,100원31,213
cmts0vjbd00t80zhciqozauxestock-5m003550:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjb900t70zhcyehfwghr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:50:00raw123,500원123,700원123,300원123,400원8,529
cmts0vjb300t60zhcamrp2doustock-5m034730:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjaz00t50zhczqb8j4391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:50:00raw618,000원618,000원615,000원617,000원761
cmts0vjat00t40zhciyi0fmwtstock-5m028260:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjap00t30zhcqa89xyxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:50:00raw394,000원395,000원393,000원394,500원4,103
cmts0vjaj00t20zhc13qte34wstock-5m096770:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vjaf00t10zhcgzqblxq31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:50:00raw137,900원138,200원137,800원138,200원5,310
cmts0vja900t00zhcbolqrkq4stock-5m012330:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vja500sz0zhc2hc5w8a71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:50:00raw424,000원424,500원423,250원423,500원2,093
cmts0vj9z00sy0zhc6rh78ppmstock-5m373220:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj9v00sx0zhc5ho3nx0f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:50:00raw357,500원358,500원357,000원358,000원4,824
cmts0vj9g00su0zhcolmxute1stock-5m207940:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj9c00st0zhcs7cbxdkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:50:00raw1,458,000원1,460,000원1,458,000원1,459,000원110
cmts0vj9500ss0zhckksxjd13stock-5m055550:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj9100sr0zhc1r1reafc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:50:00raw113,800원114,200원113,800원114,100원7,912
cmts0vj8v00sq0zhcdnhibsjestock-5m105560:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj8r00sp0zhcvtwvcnri1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:50:00raw174,700원175,200원174,700원175,100원6,621
cmts0vj8l00so0zhcrbpsb51nstock-5m000270:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj8h00sn0zhcjo8z40161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:50:00raw127,900원128,000원127,600원127,700원5,714
cmts0vj8a00sm0zhcx2hadj5kstock-5m005490:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj8600sl0zhcfaqznow31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:50:00raw334,500원335,000원334,500원334,500원1,554
cmts0vj7z00sk0zhcrnwsrq3ostock-5m068270:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj7w00sj0zhcqs8apquu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:50:00raw184,000원184,300원184,000원184,200원3,553
cmts0vj7q00si0zhc8x0o128vstock-5m051910:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj7m00sh0zhcexm3n2vv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:50:00raw278,000원278,500원277,500원278,000원793
cmts0vj7g00sg0zhcxqxduwyzstock-5m006400:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj7c00sf0zhckg1oyeux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:50:00raw541,000원542,000원541,000원541,000원2,088
cmts0vj7700se0zhcz6zqb3n8stock-5m035720:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:22cmts0vj7200sd0zhcbmyfdy091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:50:00raw35,925원36,000원35,900원35,950원11,462
cmts0vj6v00sc0zhcuk1s7pgwstock-5m035420:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj6r00sb0zhcxuuqapta1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:50:00raw216,500원217,000원216,000원217,000원4,230
cmts0vj6l00sa0zhc8ci0dqvnstock-5m066570:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj6h00s90zhc108557id1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:50:00raw212,000원212,000원211,000원211,500원4,366
cmts0vj6a00s80zhc6q1l8gd9stock-5m005380:20260908:10502026-09-08 10:50:00instantevent2026-09-08 11:00:212026-09-08 11:00:21cmts0vj6600s70zhciujgjsij1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:50:00raw390,000원391,000원390,000원390,500원3,048
cmts0p0jc00ri0zhce29xvhtystock-5m055550:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0j700rh0zhcb5dzjafp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:45:00raw113,700원113,900원113,700원113,900원3,282
cmts0vj9q00sw0zhcm4x3sww8stock-5m373220:20260908:10452026-09-08 10:45:00instantevent2026-09-08 11:00:222026-09-08 11:00:22cmts0vj9m00sv0zhcw0wq5mw51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:45:00raw357,000원358,500원356,500원358,000원5,866
cmts0p0m200s20zhcv3en26fhstock-5m017670:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0lz00s10zhc0ws8bbit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:45:00raw93,800원94,100원93,700원93,900원8,275
cmts0p0lt00s00zhc159jt08fstock-5m030200:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0lp00rz0zhcb8i4wtve1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:45:00raw55,000원55,100원55,000원55,000원946
cmts0p0lj00ry0zhcfdeea8wqstock-5m015760:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0lf00rx0zhcdq9l1nxl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:45:00raw33,950원34,100원33,950원34,100원62,300
cmts0p0l900rw0zhcbhd76yylstock-5m003550:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0l500rv0zhcp21ytsix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:45:00raw122,900원123,700원122,900원123,500원2,839
cmts0p0ky00ru0zhczcboonj4stock-5m034730:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ku00rt0zhctihe10ch1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:45:00raw620,000원620,000원616,000원617,000원1,084
cmts0p0ko00rs0zhcw2hv0hnwstock-5m028260:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0kk00rr0zhcsdwlxpvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:45:00raw392,500원394,000원392,000원393,750원5,317
cmts0p0ke00rq0zhcjq19cm3mstock-5m096770:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ka00rp0zhcy2b1kso51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:45:00raw137,900원138,200원137,800원137,900원3,540
cmts0p0jw00rm0zhctlfrrdrsstock-5m012330:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0js00rl0zhciipt0y4b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:45:00raw422,250원424,500원422,000원424,000원5,366
cmts0p0jm00rk0zhc2umu3be7stock-5m207940:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ji00rj0zhcs4xmsm2a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:45:00raw1,456,000원1,459,000원1,456,000원1,459,000원265
cmts0p0j200rg0zhc5fzwfnrvstock-5m105560:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0iy00rf0zhccuhi4v3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:45:00raw174,700원174,900원174,500원174,700원3,851
cmts0p0ir00re0zhchznbli5xstock-5m000270:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0in00rd0zhcfm0aaxao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:45:00raw127,500원127,900원127,500원127,800원3,417
cmts0p0ih00rc0zhcldbkrodmstock-5m005490:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0id00rb0zhc95u204hp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:45:00raw334,500원335,000원334,000원334,500원846
cmts0p0i700ra0zhcft7qly8ustock-5m068270:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0i300r90zhcjb3mrl7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:45:00raw184,100원184,200원183,900원184,000원3,944
cmts0p0hx00r80zhcwhje7r0gstock-5m051910:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ht00r70zhc5jto3zl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:45:00raw277,500원278,000원277,000원277,500원712
cmts0p0hm00r60zhcpa4g26dpstock-5m006400:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0hj00r50zhcl72n11qi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:45:00raw543,000원543,000원541,000원541,000원3,193
cmts0p0hc00r40zhc26wn3a9kstock-5m035720:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0h800r30zhcnxu7jjxe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:45:00raw35,850원35,950원35,850원35,950원10,317
cmts0p0h200r20zhcvc59eduustock-5m035420:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0gy00r10zhcu8agv8ec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:45:00raw216,500원216,500원216,000원216,000원4,350
cmts0p0gs00r00zhcoqf4ltvmstock-5m066570:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0gn00qz0zhcjhpv24cs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:45:00raw211,500원212,000원211,000원212,000원3,176
cmts0p0gh00qy0zhc4lmiy4fgstock-5m005380:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0ge00qx0zhc0w5rqp4y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:45:00raw389,500원390,500원389,500원390,500원4,866
cmts0p0g700qw0zhctayt0cxcstock-5m000660:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0g300qv0zhc018dzesi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:45:00raw1,853,500원1,857,000원1,850,000원1,856,000원36,382
cmts0p0fw00qu0zhcwicrnmb8stock-5m005930:20260908:10452026-09-08 10:45:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0fk00qt0zhcospo3egp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:45:00raw276,500원277,000원276,000원276,750원348,634
cmts0ikx800qq0zhcb7cdtj0kstock-5m030200:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikx500qp0zhcdzrhgfci1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:40:00raw55,000원55,100원54,900원55,000원1,135
57,440건 중 16,001–16,050← 이전321 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬