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
cmtrzg02o00ig0zhc36zvs130stock-5m005490:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02j00if0zhcgtktsr1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:10:00raw332,000원333,500원332,000원333,500원737
cmtrzg02y00ii0zhc8o3jnf5fstock-5m000270:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg02u00ih0zhcij8x8ft01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:10:00raw127,600원127,700원127,500원127,500원2,045
cmtrzg03900ik0zhcgh77z2ylstock-5m105560:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03400ij0zhc8h3hj3qa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:10:00raw174,100원174,500원173,400원173,500원9,535
cmtrzg03j00im0zhccam107q6stock-5m055550:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03f00il0zhctcymjd141
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:10:00raw112,700원113,000원112,700원112,700원4,684
cmtrzg03t00io0zhcckduxur2stock-5m207940:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg03p00in0zhcljgx3i3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:10:00raw1,454,000원1,457,000원1,454,000원1,457,000원164
cmtrzg04400iq0zhch5iapycastock-5m373220:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04000ip0zhcwkr741311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:10:00raw355,000원357,000원355,000원357,000원2,917
cmtrzg04f00is0zhc7o7ppv9vstock-5m012330:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04b00ir0zhcpgchkwu91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:10:00raw422,000원423,000원421,500원423,000원3,511
cmtrzg04p00iu0zhci5h5iz6fstock-5m096770:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04l00it0zhcnua24os41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:10:00raw137,300원138,300원137,100원137,900원7,716
cmtrzg04z00iw0zhcgljjp1g9stock-5m028260:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg04v00iv0zhc29ybnkhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:10:00raw389,500원390,000원388,000원389,500원1,842
cmtrzg05j00j00zhcj1qxntgxstock-5m003550:20260908:10102026-09-08 10:10:00instantevent2026-09-08 10:20:172026-09-08 10:20:17cmtrzg05f00iz0zhciithyoj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:10:00raw123,800원123,900원123,500원123,700원1,411
cmtrz9lxx00hu0zhcj5p7trprstock-5m030200:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lxt00ht0zhcnd9rcwnb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:05:00raw55,100원55,200원55,000원55,100원2,028
cmtrz9lxd00hq0zhcc016n0q7stock-5m015760:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lx900hp0zhcrs9f5aib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:05:00raw33,650원33,700원33,600원33,700원37,312
cmtrz9lx300ho0zhcksf02bxgstock-5m003550:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwy00hn0zhcqti1lzdx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:05:00raw123,500원123,800원123,400원123,800원1,466
cmtrz9lwr00hm0zhcmtkbcccnstock-5m034730:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwn00hl0zhcbnbo79sm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:05:00raw618,000원620,000원617,000원620,000원1,444
cmtrz9lwg00hk0zhch2fw5nx7stock-5m028260:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lwc00hj0zhce9feicxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:05:00raw388,500원390,000원387,000원390,000원3,435
cmtrz9lw500hi0zhc5cyctdu0stock-5m096770:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lw000hh0zhcpzzcb06k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:05:00raw137,900원138,000원137,100원137,300원6,868
cmtrz9lvu00hg0zhclcfwzqvbstock-5m012330:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lvp00hf0zhcyrgiqxgq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:05:00raw421,000원422,500원421,000원422,000원1,982
cmtrz9lvi00he0zhcu142hhyystock-5m373220:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lve00hd0zhcn5tz24rv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:05:00raw354,500원355,500원353,500원355,000원3,920
cmtrz9ly800hw0zhch6bw0o4zstock-5m017670:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ly400hv0zhcbxy5n0xi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:05:00raw93,700원94,200원93,700원94,000원27,091
cmtrz9lv700hc0zhcrusxlq4istock-5m207940:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lv300hb0zhc1n1o8u2u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:05:00raw1,453,000원1,455,000원1,452,000원1,454,000원257
cmtrz9luy00ha0zhcqe1wq0c5stock-5m055550:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9luu00h90zhcjkfnyhwx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:05:00raw113,200원113,300원112,700원112,900원8,786
cmtrz9lun00h80zhckiqt3ugustock-5m105560:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9luj00h70zhc9p2yku621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:05:00raw174,900원174,900원174,100원174,100원6,475
cmtrz9lud00h60zhcd2qsexm5stock-5m000270:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lu900h50zhcv2hcpni61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:05:00raw127,800원127,800원127,500원127,600원3,475
cmtrz9lu300h40zhcpakdklt8stock-5m005490:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ltz00h30zhcxcfu1j8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:05:00raw332,500원332,500원332,000원332,000원612
cmtrz9ltt00h20zhcmwlhux3lstock-5m068270:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ltp00h10zhcjgse80i41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:05:00raw183,900원184,000원183,600원183,800원6,977
cmtrz9ltk00h00zhcompwapn9stock-5m051910:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ltf00gz0zhcarmbd9os1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:05:00raw277,000원277,500원276,000원276,500원1,038
cmtrz9lt900gy0zhckxwvj388stock-5m006400:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lt500gx0zhcakkewdlt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:05:00raw535,000원535,000원534,000원535,000원1,315
cmtrz9lsz00gw0zhckgk69vyistock-5m035720:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lsv00gv0zhcl6iqyi2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:05:00raw35,725원35,800원35,700원35,800원21,772
cmtrz9lso00gu0zhczn1npgjwstock-5m035420:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lsk00gt0zhc81xvda8y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:05:00raw215,250원215,500원215,000원215,500원4,528
cmtrz9lse00gs0zhcz7f7i3zcstock-5m066570:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lsa00gr0zhcdu4hsglx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:05:00raw210,500원211,500원210,000원211,000원6,528
cmtrz9ls400gq0zhcy8zpht8lstock-5m005380:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9ls000gp0zhchhn7br7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:05:00raw387,250원388,500원387,000원388,000원4,128
cmtrz9lrv00go0zhcn4wos32tstock-5m000660:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lrq00gn0zhcu67bhw8i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:05:00raw1,847,000원1,852,000원1,846,000원1,851,000원42,453
cmtrz9lrh00gm0zhcz74d5lqmstock-5m005930:20260908:10052026-09-08 10:05:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lr600gl0zhc3e9v71361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:05:00raw273,500원274,000원273,500원274,000원105,063
cmtrz35hn00g40zhcgsqgue00stock-5m207940:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35hj00g30zhcyfa3z45i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:00:00raw1,455,000원1,456,000원1,453,000원1,454,000원194
cmtrz9lxo00hs0zhcjmpqwamastock-5m030200:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:15:192026-09-08 10:15:19cmtrz9lxj00hr0zhc041oclil1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:00:00raw55,100원55,200원54,900원55,100원3,218
cmtrz35jx00gk0zhcwy04tdrustock-5m017670:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35jt00gj0zhc5dugdzeh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:00:00raw93,100원94,000원93,100원93,800원18,791
cmtrz35jn00gi0zhcrvourw9bstock-5m015760:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35jj00gh0zhcehs7npcb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:00:00raw33,500원33,650원33,450원33,650원24,428
cmtrz35jd00gg0zhc57xcvxzjstock-5m003550:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35j900gf0zhcr3i2i16b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:00:00raw123,500원123,900원123,400원123,500원1,975
cmtrz35j200ge0zhcotx3tec4stock-5m034730:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35iy00gd0zhcheyj3nv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:00:00raw621,000원622,000원617,000원618,000원2,853
cmtrz35is00gc0zhc9ha5j3w8stock-5m028260:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ip00gb0zhchxhzr5ie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:00:00raw391,500원391,500원387,000원389,000원6,511
cmtrz35ij00ga0zhc49hhkr4mstock-5m096770:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35if00g90zhcvoixk81s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:00:00raw137,300원138,000원136,900원137,900원14,744
cmtrz35i800g80zhc27e7s7pestock-5m012330:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35i400g70zhcedri44d71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:00:00raw421,500원422,000원421,000원421,000원4,763
cmtrz35hx00g60zhcpq12oggkstock-5m373220:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ht00g50zhc2jzlb3qq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:00:00raw354,500원355,500원353,000원354,500원7,660
cmtrz35hc00g20zhc0uoorv7xstock-5m055550:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35h800g10zhc82nn3mu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:00:00raw113,200원113,500원113,000원113,200원12,697
cmtrz35h200g00zhc20uj9phzstock-5m105560:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35gx00fz0zhcuavsqwct1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:00:00raw174,600원174,900원174,300원174,800원8,121
cmtrz35gr00fy0zhcloq8z0g0stock-5m000270:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35gn00fx0zhcefv2ytgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:00:00raw127,700원127,800원127,500원127,700원5,304
cmtrz35gh00fw0zhcl1zuc0otstock-5m005490:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35gd00fv0zhcuguio8p11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:00:00raw332,500원333,000원331,000원332,500원4,101
cmtrz35g600fu0zhcdgo1aubhstock-5m068270:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35g200ft0zhca5g6oil51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:00:00raw183,900원184,000원183,700원183,900원9,394
cmtrz35fw00fs0zhcxmmgxbssstock-5m051910:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35fs00fr0zhcxdebjsyi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:00:00raw276,750원277,500원275,500원277,000원3,720
cmtrz35fm00fq0zhc0m7n7itystock-5m006400:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35fi00fp0zhcsg57pov41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:00:00raw530,500원535,000원530,000원535,000원5,294
57,440건 중 16,201–16,250← 이전325 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬