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
cmtryqa0h00cy0zhc66rmzflqstock-5m035420:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa0d00cx0zhce5y7lyt11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:50:00raw216,000원217,500원215,500원216,500원25,593
cmtryq9zw00cu0zhcs7zhsyedstock-5m005380:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryq9zs00ct0zhc853a1a7p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:50:00raw390,000원390,500원389,000원389,000원6,843
cmtryjv3100bm0zhcfte76b1hstock-5m005380:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv2v00bl0zhc93caa3xy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:45:00raw387,000원390,000원387,000원389,500원8,325
cmtryjv2n00bk0zhc95ob5rxrstock-5m000660:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv2h00bj0zhcvi1i78e51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:45:00raw1,834,000원1,847,000원1,834,000원1,846,000원52,078
cmtryjv2a00bi0zhcoy5ci19bstock-5m005930:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv1u00bh0zhcbt2qitig1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:45:00raw272,500원275,000원272,500원274,500원595,026
cmtryjv9100co0zhcp2eq8yagstock-5m017670:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv8x00cn0zhcpd9sccs61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:45:00raw93,300원93,600원93,200원93,550원6,514
cmtryjv8q00cm0zhcajj23flcstock-5m030200:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv8m00cl0zhc6kkv74qv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:45:00raw55,000원55,300원55,000원55,000원4,142
cmtryjv8f00ck0zhchpdhhwdistock-5m015760:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv8c00cj0zhcg4nv5itz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:45:00raw33,750원33,800원33,650원33,750원32,319
cmtryjv8500ci0zhc33frz6e1stock-5m003550:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv8000ch0zhcylrqs5v91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:45:00raw123,500원124,100원123,500원123,800원2,226
cmtryjv7u00cg0zhc6mtur8onstock-5m034730:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv7q00cf0zhcsrzvri5t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:45:00raw623,000원627,000원622,000원625,000원2,899
cmtryqa2600d80zhcav25ja5vstock-5m000270:20260908:09452026-09-08 09:45:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa2100d70zhciuq0xoh91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:45:00raw127,900원128,300원127,900원128,200원5,230
cmtryjv7k00ce0zhcrf7j480astock-5m028260:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv7f00cd0zhcvvupa5b71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:45:00raw390,000원394,000원390,000원393,000원7,621
cmtryjv7900cc0zhcg30yw38wstock-5m096770:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv7100cb0zhc0h9yba721
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:45:00raw139,400원139,400원138,600원138,900원7,912
cmtryjv6u00ca0zhc397n9670stock-5m373220:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv6o00c90zhc5qobbztq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:45:00raw356,000원356,500원355,000원355,500원4,420
cmtryjv6g00c80zhci5mu8fotstock-5m207940:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv6a00c70zhcgd3r8rl11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:45:00raw1,455,000원1,458,000원1,455,000원1,458,000원174
cmtryjv6300c60zhc0q4qbjqdstock-5m055550:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv5w00c50zhcwu39ok5r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:45:00raw114,000원114,100원113,600원113,700원7,366
cmtryjv5p00c40zhcbyixp49vstock-5m105560:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv5k00c30zhcdv7ykt261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:45:00raw175,500원175,600원175,000원175,300원4,653
cmtryjv5500c00zhcgse3bs90stock-5m005490:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv5100bz0zhckukw95ln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:45:00raw333,000원333,500원332,000원333,500원2,878
cmtryjv4u00by0zhcno9xihy7stock-5m068270:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv4q00bx0zhcpqar7k4w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:45:00raw184,600원184,700원184,300원184,500원5,999
cmtryjv4k00bw0zhcm1vy0nxqstock-5m051910:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv4g00bv0zhcyvnp6ip91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:45:00raw277,500원278,000원277,000원278,000원1,198
cmtryjv4900bu0zhcjsizdz0sstock-5m006400:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv4500bt0zhcm99fv9yr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:45:00raw534,000원535,000원533,000원534,000원3,815
cmtryjv3y00bs0zhcepr0aqpvstock-5m035720:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv3u00br0zhciiw37lcy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:45:00raw35,900원35,950원35,850원35,950원22,476
cmtryqa4o00dk0zhczxtmewlxstock-5m012330:20260908:09452026-09-08 09:45:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa4h00dj0zhcug7wf6251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:45:00raw422,000원423,500원422,000원423,500원1,981
cmtryjv3n00bq0zhc8nzy0r61stock-5m035420:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv3j00bp0zhczxmmo2oe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:45:00raw215,000원216,000원215,000원216,000원6,665
cmtryjv3c00bo0zhcjr0m0tkmstock-5m066570:20260908:09452026-09-08 09:45:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv3800bn0zhcq3h6kisb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:45:00raw210,500원211,500원210,000원211,000원4,927
cmtrydf9600ac0zhcc1kuh1g7stock-5m066570:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf8z00ab0zhc1gwfk4ez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:40:00raw210,000원210,750원209,500원210,500원7,163
cmtrydf8200a80zhcup3sm73hstock-5m000660:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf7o00a70zhcnto80j661
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:40:00raw1,831,000원1,835,000원1,827,000원1,835,000원38,330
cmtrydf6y00a60zhcj2c450ldstock-5m005930:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf6o00a50zhcbvdxot1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:40:00raw271,500원273,000원271,500원272,500원237,716
cmtryjv5f00c20zhc2q1fbagmstock-5m105560:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:55:182026-09-08 09:55:18cmtryjv5b00c10zhc2n6lg39l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:40:00raw175,300원175,800원175,300원175,600원5,283
cmtrydff600bg0zhc95qa1decstock-5m017670:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydff100bf0zhcyyf9uhvh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:40:00raw93,100원93,500원93,000원93,300원7,877
cmtrydfek00bc0zhcuaqy507vstock-5m030200:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfeh00bb0zhczjnlgrot1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:40:00raw55,000원55,100원54,900원55,000원1,091
cmtrydfea00ba0zhczlp9e5qustock-5m015760:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfe600b90zhcs89j2phq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:40:00raw33,750원33,800원33,650원33,750원36,864
cmtrydfdz00b80zhcxhwrnhpmstock-5m003550:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfdu00b70zhc1xojvqp61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:40:00raw123,600원123,800원123,400원123,600원2,933
cmtrydfdo00b60zhcadp29xsustock-5m034730:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfdj00b50zhcmijo5hhq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:40:00raw618,000원623,000원617,000원623,000원1,334
cmtrydfdc00b40zhclopcvkazstock-5m028260:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:18cmtrydfd800b30zhcyx3rin7x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:40:00raw387,500원390,500원386,750원390,000원6,780
cmtrydfd100b20zhcljfv6gsystock-5m096770:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfcx00b10zhcd1jlbk8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:40:00raw139,100원139,700원138,800원139,400원8,245
cmtrydfcf00ay0zhcnuw9ecs9stock-5m012330:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfcb00ax0zhcvsy83e7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:40:00raw422,000원423,000원421,500원422,500원4,322
cmtrydfc500aw0zhcnvp41926stock-5m373220:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfc100av0zhc5euy95bh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:40:00raw357,000원357,500원355,500원356,250원3,016
cmtrydfbv00au0zhcnkjcplrfstock-5m207940:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfbr00at0zhcpv0nc9sq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:40:00raw1,456,000원1,457,000원1,455,000원1,456,000원140
cmtrydfbl00as0zhcmrj9523vstock-5m055550:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfbh00ar0zhcrotbm6qb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:40:00raw114,100원114,200원113,900원114,000원2,915
cmtrydfbc00aq0zhctwnuwpbwstock-5m000270:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfb700ap0zhc1ll1hh9j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:40:00raw127,900원128,100원127,900원128,000원2,317
cmtrydfb200ao0zhcfwfg8zu4stock-5m005490:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfay00an0zhc11efryxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:40:00raw333,500원334,000원332,500원333,000원1,316
cmtrydfas00am0zhcijvl4dq4stock-5m068270:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfao00al0zhcienfjk7e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:40:00raw184,500원184,800원184,400원184,500원6,992
cmtrydfah00ak0zhc714rg190stock-5m051910:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfad00aj0zhct6lc9h121
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:40:00raw277,000원278,000원276,500원277,500원1,203
cmtrydfa600ai0zhcodcw6br6stock-5m006400:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfa200ah0zhc2pn7iye21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:40:00raw534,000원535,000원532,000원534,000원1,703
cmtrydf9v00ag0zhcje0m8izcstock-5m035720:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf9r00af0zhcx818n1on1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:40:00raw35,900원36,000원35,850원35,950원28,994
cmtrydf9k00ae0zhcj7h2whhjstock-5m035420:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf9d00ad0zhckxabqkw71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:40:00raw214,750원216,000원214,500원215,500원6,148
cmtrydf8n00aa0zhcst4cutkqstock-5m005380:20260908:09402026-09-08 09:40:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydf8i00a90zhczq84oya91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:40:00raw388,000원388,500원387,000원387,500원11,413
cmtry6zhc00940zhchuecpxwqstock-5m066570:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zh700930zhcpro1vrke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:35:00raw210,000원211,000원209,500원210,000원12,031
cmtry6zmu00a40zhcc8filn50stock-5m030200:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zmq00a30zhc3k0c4vy41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:35:00raw54,900원55,200원54,900원55,100원5,249
57,440건 중 16,301–16,350← 이전327 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬