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
cmtrx4ew3002k0zhcm27mwo8astock-5m017670:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4evz002j0zhciz05sfjn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:05:00raw93,500원94,000원93,300원93,500원16,687
cmtrx4et500200zhcrzzdjnn9stock-5m207940:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4et1001z0zhc124ksdtd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:05:00raw1,469,000원1,469,000원1,459,000원1,460,000원527
cmtrx4etq00240zhc6h33n4oistock-5m373220:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etl00230zhc3lvggfoc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:05:00raw367,000원368,000원362,000원362,500원16,539
cmtrx4eu100260zhcsku30ormstock-5m012330:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etw00250zhct9bx6t371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:05:00raw429,500원431,500원428,000원429,000원4,390
cmtrx4eub00280zhcio7w2xdastock-5m096770:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eu700270zhcue70ennx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:05:00raw143,300원143,700원142,300원142,900원57,078
cmtrx4eun002a0zhckhw5dgxsstock-5m028260:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eui00290zhcuiynylgy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:05:00raw382,500원385,000원382,000원384,500원5,595
cmtrx4euy002c0zhcj12ran83stock-5m034730:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4euu002b0zhc8y1cpidd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:05:00raw610,000원613,000원609,000원612,000원2,373
cmtrx4ev9002e0zhct7tvxjvsstock-5m003550:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4ev4002d0zhcnrdl5qy51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:05:00raw122,800원124,700원122,300원124,700원16,070
cmtrx4evi002g0zhcrhjgu4qlstock-5m015760:20260908:09052026-09-08 09:05:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4eve002f0zhcbpel8el41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:05:00raw34,100원34,350원34,050원34,200원189,389
cmtrwxzx600080zhcjiwmc6p6stock-5m066570:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzx100070zhcptw081lr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:00:00raw215,000원215,500원212,500원213,500원53,792
cmtsfv9av00ul10kubeaacte8stock030200:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9ar00uk10kuqxa5bufm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-08 09:00:00raw55,400원55,550원54,300원54,300원261,720
cmtsfv91a00th10kukb57un97stock005930:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv90z00tg10ku6nkasecq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-08 09:00:00raw272,000원279,000원269,000원269,500원22,563,172
cmtsfv91v00tj10kuiinz5zoxstock000660:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv91r00ti10ku9p2fx6au1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-08 09:00:00raw1,799,000원1,889,000원1,777,000원1,793,000원4,119,139
cmtsfv92f00tl10kua43cyjn8stock005380:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv92b00tk10kul20veyxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-08 09:00:00raw393,500원394,000원384,000원385,000원482,373
cmtsfv92z00tn10kuntpdi5zostock066570:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv92v00tm10ku005donht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-08 09:00:00raw215,000원215,500원205,000원205,000원596,694
cmtsfv93i00tp10ku8oon0tsdstock035420:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv93d00to10kuqrskt6ao1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-08 09:00:00raw219,000원219,500원214,000원214,500원576,743
cmtsfv93z00tr10kutbcszoamstock035720:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv93v00tq10kuybnitg9q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-08 09:00:00raw36,900원36,900원35,400원35,400원1,586,594
cmtsfv94i00tt10kuhlr1ra5astock006400:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv94e00ts10ku1rh3wmkm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-08 09:00:00raw552,000원555,000원530,000원530,000원340,796
cmtsfv95000tv10kuaue4ynx5stock051910:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv94w00tu10ku7wz10kqi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-08 09:00:00raw284,000원285,500원269,500원270,000원144,226
cmtsfv95i00tx10kuqbbj0sbkstock068270:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv95e00tw10kumvymf1ky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-08 09:00:00raw187,500원188,800원182,900원183,100원481,631
cmttvb47803ok10kuof40knrmstock034730:202609082026-09-08dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb47303oj10kusfs1uwz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-08 09:00:00raw612,000원628,000원602,000원603,000원117,213
cmtsfv96700u110ku5560l04cstock000270:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv96300u010ku43c72dli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-08 09:00:00raw128,900원129,700원125,300원125,400원536,778
cmtsfv96p00u310kuqlrr6t76stock105560:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv96l00u210kuy6b0kyzp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-08 09:00:00raw177,500원179,400원173,400원173,700원582,946
cmtsfv97700u510ku0happguwstock055550:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv97300u410kunluvsx421
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-08 09:00:00raw115,800원116,500원112,600원113,200원776,263
cmtsfv97o00u710ku8ruy5ui5stock207940:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv97k00u610ku6287xojs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-08 09:00:00raw1,475,000원1,479,000원1,439,000원1,440,000원30,349
cmtsfv98600u910kudx4v3zvwstock373220:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv98200u810kuxzqkoa3q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-08 09:00:00raw368,000원370,000원348,000원348,500원388,957
cmtsfv98o00ub10kuwjtk7y3ystock012330:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv98k00ua10kutf31m7w91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-08 09:00:00raw431,500원433,500원414,000원415,000원289,488
cmtsfv99600ud10kujdt9revpstock096770:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99300uc10kusyo55ylg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-08 09:00:00raw139,500원143,800원136,600원138,000원830,837
cmtsfv99n00uf10ku9ssn5pv2stock028260:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv99j00ue10kux6mn29n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-08 09:00:00raw386,000원401,000원379,500원382,000원396,445
cmtsfv9bf00un10kuqytzbfifstock017670:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9ba00um10kurt4gldqh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-08 09:00:00raw93,800원94,300원92,100원92,400원794,129
cmtsfv9ae00uj10kugj48az08stock003550:202609082026-09-08dayperiod2026-09-08 18:00:032026-09-08 18:00:03cmtsfv9aa00ui10kuz2n5vssu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-08 09:00:00raw124,600원124,800원118,400원118,900원332,828
cmtrwxzvd00020zhc523qrakestock-5m005930:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzut00010zhcbdpuvfak1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:00:00raw272,000원272,500원269,000원269,250원591,253
cmtrwxzwa00040zhc613orpk4stock-5m000660:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzvu00030zhcdghuylep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:00:00raw1,799,000원1,799,000원1,777,000원1,782,000원168,737
cmtrx4etf00220zhc7ismu3jvstock-5m373220:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:15:172026-09-08 09:15:17cmtrx4etb00210zhcr44z0jks1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:00:00raw368,000원370,000원364,500원367,000원26,816
cmtrwy02y00180zhcv9c0nohvstock-5m017670:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02t00170zhcjvapgwig1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:00:00raw93,800원93,800원92,800원93,500원20,036
cmtrwy02o00160zhce3q3lkpastock-5m030200:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02j00150zhcv2mewicl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:00:00raw55,400원55,500원55,200원55,400원8,431
cmtrwy02c00140zhc01z7yh9vstock-5m015760:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy02800130zhcwcws69rw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:00:00raw33,700원34,350원33,600원34,100원331,504
cmtrwy02200120zhcymw17qhdstock-5m003550:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01x00110zhct5d45r2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:00:00raw124,600원124,800원122,600원122,700원9,290
cmtrwy01q00100zhczahs6v98stock-5m034730:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy01k000z0zhc5947bnlc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:00:00raw612,000원612,000원603,000원610,000원3,307
cmtrwy01e000y0zhcnuo7bw3pstock-5m028260:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy018000x0zhc6av4nmx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:00:00raw386,000원386,500원381,500원382,500원7,909
cmtrwy010000w0zhc9xfrsq07stock-5m096770:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy00u000v0zhc14chhlra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:00:00raw139,500원143,400원139,400원143,400원113,499
cmtrwy00n000u0zhc2okn2nd9stock-5m012330:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy00i000t0zhcidapz39e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:00:00raw431,500원433,500원428,000원429,500원8,253
cmtrwy00c000s0zhcp2y13m35stock-5m207940:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwy007000r0zhcat2zfwbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:00:00raw1,475,000원1,479,000원1,465,000원1,469,000원553
cmtrwy000000q0zhcotz7c73cstock-5m055550:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzw000p0zhcojld3pi51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:00:00raw115,800원116,200원114,900원116,100원28,136
cmtrwxzzq000o0zhcon2w635rstock-5m105560:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzl000n0zhc1zn7qyni1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:00:00raw177,500원179,200원176,600원179,000원20,410
cmtrwxzzf000m0zhco2z0kyvostock-5m000270:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzzb000l0zhcu5cicug21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:00:00raw128,900원129,700원128,800원129,200원24,726
cmtrwxzz4000k0zhc6xo4v1qbstock-5m005490:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyz000j0zhc57tgnady1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:00:00raw340,000원342,500원338,500원341,250원8,655
cmtrwxzys000i0zhcjqpamwywstock-5m068270:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyo000h0zhc3l2l0x7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:00:00raw187,500원188,800원187,100원187,200원10,317
cmtrwxzyh000g0zhcuy8nt7m0stock-5m051910:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzyc000f0zhc49h5pcpn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:00:00raw284,000원285,500원282,000원283,500원5,106
cmtrwxzy5000e0zhc23q2f86zstock-5m006400:20260908:09002026-09-08 09:00:00instantevent2026-09-08 09:10:182026-09-08 09:10:18cmtrwxzy0000d0zhcf012nxmf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:00:00raw552,000원555,000원547,000원548,000원20,499
57,440건 중 16,501–16,550← 이전331 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬