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
cmts05qrf00o20zhc3m4qk71tstock-5m015760:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qra00o10zhckem2bpdy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:30:00raw33,900원33,900원33,750원33,850원24,001
cmts05qr400o00zhcia9hp9vystock-5m003550:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qr000nz0zhcu6fz5luw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:30:00raw123,600원123,600원123,300원123,300원2,413
cmts05qqu00ny0zhcpfr6g8r8stock-5m034730:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qqq00nx0zhcpink29ex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:30:00raw616,000원618,000원615,000원617,000원612
cmts05qqk00nw0zhcvjo7o7osstock-5m028260:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qqg00nv0zhc5hsy9dje1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:30:00raw391,000원392,500원390,500원392,500원1,887
cmts05qqa00nu0zhcmfw6h0m2stock-5m096770:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qq600nt0zhc4f59fr8a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:30:00raw137,800원138,200원137,800원138,100원4,988
cmts05qq000ns0zhcr76tdb2qstock-5m012330:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qpx00nr0zhcznzft3d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:30:00raw423,000원423,500원422,500원423,000원1,675
cmts05qpr00nq0zhcl3sfb80istock-5m373220:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qpn00np0zhcu623gq2b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:30:00raw356,500원358,000원356,500원357,500원3,373
cmts05qph00no0zhc6huphv15stock-5m207940:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qpd00nn0zhct3foamin1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:30:00raw1,455,000원1,459,000원1,455,000원1,456,000원116
cmts0c5uz00os0zhcd5bo40lrstock-5m005490:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5uv00or0zhct68e7fbr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:30:00raw334,500원335,500원334,000원334,500원1,636
cmts05qp700nm0zhcn6ih5m2astock-5m055550:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qp300nl0zhc6ksqxa821
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:30:00raw113,600원113,800원113,500원113,600원6,882
cmts05qow00nk0zhcbli5nx8vstock-5m105560:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qos00nj0zhc7robywjs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:30:00raw174,600원174,900원174,300원174,400원3,868
cmts05qom00ni0zhct02t9ff0stock-5m000270:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qoj00nh0zhc6zmg5i511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:30:00raw127,400원127,600원127,300원127,500원2,346
cmts05qoc00ng0zhcrv0d8le0stock-5m051910:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qo800nf0zhcxg4983cs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:30:00raw278,000원279,000원277,000원278,000원1,793
cmts05qo300ne0zhcabzsij7qstock-5m006400:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qnz00nd0zhcwel5uhqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:30:00raw542,000원543,000원541,000원542,000원3,144
cmts05qnt00nc0zhcjs7ryv9qstock-5m035720:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qnp00nb0zhczwtxeghe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:30:00raw35,900원35,900원35,800원35,850원21,230
cmts05qna00n80zhcrlyehw6estock-5m035420:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qn700n70zhcdoknpkox1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:30:00raw216,000원217,000원215,500원216,000원5,748
cmts05qn000n60zhccz84agkystock-5m066570:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qmw00n50zhcc4xvbw151
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:30:00raw211,500원211,500원211,000원211,000원2,648
cmts05qmq00n40zhcyo2nv1snstock-5m005380:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qmm00n30zhcdfhlyui81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:30:00raw388,500원390,500원388,500원389,500원4,953
cmtrzzae400ls0zhczxi5dr40stock-5m005380:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzae000lr0zhcuvrahwkc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:25:00raw388,500원389,000원388,500원388,500원814
cmtrzzacn00lo0zhcmym1mchwstock-5m005930:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzacd00ln0zhcwxsc1gsy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:25:00raw273,500원274,500원273,500원274,500원170,572
cmts05qnk00na0zhc4gbowclcstock-5m035720:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qng00n90zhcxqooxzmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:25:00raw35,900원35,900원35,850원35,850원3,902
cmtrzzak200my0zhcf4k88694stock-5m017670:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzajy00mx0zhcavlm2wli1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:25:00raw94,100원94,300원93,900원94,100원6,334
cmtrzzajq00mw0zhcgtmac43cstock-5m030200:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzajm00mv0zhc5wbf2z8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:25:00raw55,100원55,100원54,900원54,900원492
cmtrzzajf00mu0zhc3t4nb7s5stock-5m015760:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzajb00mt0zhcdq8uauzg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:25:00raw33,950원33,950원33,800원33,850원32,005
cmtrzzaj500ms0zhchv3p64r0stock-5m003550:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaj100mr0zhc6noo4qmd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:25:00raw123,600원123,700원123,400원123,500원1,045
cmtrzzaiu00mq0zhcjtg5kni1stock-5m034730:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaiq00mp0zhcb71lgqla1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:25:00raw616,000원616,000원614,000원614,000원545
cmtrzzaik00mo0zhc2ipomi5wstock-5m028260:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaig00mn0zhc5ya90q7q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:25:00raw390,000원391,000원389,000원390,500원2,520
cmtrzzai200mk0zhcvmuvmtfjstock-5m096770:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzahy00mj0zhc068ddusn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:25:00raw138,100원138,300원137,700원137,900원6,401
cmtrzzahr00mi0zhcs2e210gpstock-5m012330:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzahn00mh0zhc44i6jv8i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:25:00raw423,000원423,500원422,500원423,000원1,458
cmtrzzahg00mg0zhcmz6om1n4stock-5m373220:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzahc00mf0zhc2vxs31291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:25:00raw358,500원359,000원356,500원357,000원2,880
cmtrzzah500me0zhcbrw1ho9fstock-5m207940:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzah100md0zhck33h12vl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:25:00raw1,456,000원1,457,000원1,455,000원1,455,000원89
cmtrzzagv00mc0zhcgh2smz00stock-5m055550:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzagr00mb0zhc24iarz0i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:25:00raw113,100원113,700원113,100원113,500원6,553
cmtrzzagk00ma0zhcr76hecmhstock-5m105560:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzagg00m90zhclardlcn01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:25:00raw173,900원174,700원173,900원174,500원6,594
cmtrzzaga00m80zhc2ozw00h5stock-5m000270:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzag600m70zhcinuhuzs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:25:00raw127,300원127,400원127,100원127,300원3,392
cmtrzzag000m60zhccudbmc35stock-5m005490:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzafw00m50zhcy4puym4f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:25:00raw335,250원335,500원334,500원334,500원1,338
cmtrzzafq00m40zhcs4baq6whstock-5m068270:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzafm00m30zhcvwdz4z9f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:25:00raw184,200원184,500원184,100원184,200원3,996
cmtrzzaf800m00zhcfptlyhxustock-5m051910:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaf400lz0zhc864z4c2n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:25:00raw278,000원279,000원278,000원278,500원784
cmtrzzaey00ly0zhcq3ho1mr2stock-5m006400:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaev00lx0zhcg0ro9z6z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:25:00raw541,000원542,000원540,000원542,000원4,484
cmtrzzaep00lw0zhcsxxufgusstock-5m035420:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzael00lv0zhcdebavbzi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:25:00raw215,750원216,500원215,500원216,000원4,612
cmtrzzaef00lu0zhcc5h2z60ostock-5m066570:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzaeb00lt0zhcoi9pkkar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:25:00raw211,000원211,500원210,500원211,000원4,410
cmtrzzadh00lq0zhcxjm73olhstock-5m000660:20260908:10252026-09-08 10:25:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzad800lp0zhc5i7ktkcv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:25:00raw1,840,000원1,848,000원1,840,000원1,847,000원28,099
cmtrzsvg200ke0zhceh0gi8r3stock-5m005930:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvfy00kd0zhcuaa1xcae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:20:00raw273,750원274,000원273,000원273,500원187,475
cmtrzzaib00mm0zhc8wyofpicstock-5m028260:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:35:172026-09-08 10:35:17cmtrzzai800ml0zhc1ksughze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:20:00raw391,500원391,500원389,500원390,500원2,094
cmtrzsvmi00lm0zhcyixaey6ustock-5m017670:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvmd00ll0zhcj2mqddev1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:20:00raw93,800원94,100원93,800원94,000원5,681
cmtrzsvm700lk0zhc0ht380lnstock-5m030200:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvm400lj0zhcecxw2qi91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:20:00raw55,000원55,100원54,900원55,000원1,843
cmtrzsvlx00li0zhcoz65vwjwstock-5m015760:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvlt00lh0zhc3jfnsseu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:20:00raw33,800원33,950원33,750원33,900원64,960
cmtrzsvln00lg0zhcjvild42istock-5m003550:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvlj00lf0zhcyxjjsdiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:20:00raw123,900원124,100원123,600원123,700원4,746
cmtrzsvl500lc0zhci83q9lygstock-5m034730:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvl100lb0zhc02ffaxoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:20:00raw617,000원618,000원613,000원616,000원1,006
cmtrzsvku00la0zhcl5mhj30xstock-5m096770:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvkq00l90zhc26bkfx2m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:20:00raw137,300원138,200원137,300원138,100원6,947
cmtrzsvkk00l80zhc5v0k5vhwstock-5m012330:20260908:10202026-09-08 10:20:00instantevent2026-09-08 10:30:182026-09-08 10:30:18cmtrzsvkg00l70zhc2rfuk3ma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:20:00raw422,000원423,750원421,750원423,500원3,109
57,440건 중 16,101–16,150← 이전323 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬