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
cmtsac8bo00p710kup9vzv4pxstock-5m096770:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8bk00p610kuabhzbhis1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:15:00raw138,100원138,200원137,900원138,100원10,582
cmtsac8by00p910kuzdjkfoedstock-5m028260:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8bu00p810kum0v5x60p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:15:00raw384,000원384,000원379,500원380,500원7,126
cmtsac8c800pb10kugojwgfhvstock-5m034730:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8c400pa10kukvktplzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:15:00raw607,000원607,000원602,000원602,000원1,787
cmtsac8ch00pd10kud9aczga0stock-5m003550:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8cd00pc10kuifft6wqh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:15:00raw119,200원119,300원118,400원118,900원5,512
cmtsac8cr00pf10kuh7eu0zwbstock-5m015760:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8cn00pe10kuxtl387zj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:15:00raw34,250원34,300원34,000원34,050원26,101
cmtsac8d100ph10kubtb7d8cwstock-5m030200:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8cx00pg10ku33b9yjnd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:15:00raw54,600원54,800원54,500원54,500원5,212
cmtsac8dc00pj10ku2h2sjzn4stock-5m017670:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8d700pi10kubimw1jni1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:15:00raw92,400원92,500원92,100원92,200원12,716
cmtsa5tfy00ob10kui7tf617gstock-5m017670:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tfu00oa10ku98olmx8x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:10:00raw92,400원92,700원92,100원92,300원28,974
cmtsa5tfg00o710ku2oeedmj9stock-5m030200:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tfc00o610ku4qwmb5321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:10:00raw54,500원54,800원54,400원54,700원7,500
cmtsa5tf500o510kud2wzismistock-5m015760:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tf100o410ku4df5q1bb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:10:00raw34,200원34,300원34,100원34,225원26,632
cmtsa5tev00o310kui4hxz6ngstock-5m003550:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5ter00o210ku1a43m2q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:10:00raw119,800원119,900원118,600원119,200원8,554
cmtsa5tek00o110kuslti5s7kstock-5m034730:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5teg00o010ku4mcqpe2y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:10:00raw607,000원607,000원603,000원606,000원3,349
cmtsa5tea00nz10kuxix1rsdkstock-5m028260:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5te600ny10kuoyn88ami1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:10:00raw384,000원384,500원382,500원384,000원8,275
cmtsa5te000nx10kuon1ys0r6stock-5m096770:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tdw00nw10kuuxttzel61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:10:00raw138,200원138,600원137,900원138,100원19,748
cmtsa5tdp00nv10kuxfjitv73stock-5m012330:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tdl00nu10ku9twhbeto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:10:00raw415,000원416,000원415,000원415,500원6,265
cmtsa5tdf00nt10kumsgl390jstock-5m373220:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tdb00ns10kum1ml7sla1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:10:00raw349,750원350,000원349,000원349,000원6,482
cmtsa5tcv00np10kup1415ljsstock-5m055550:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tcr00no10kuppahpcjp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:10:00raw113,200원113,400원113,100원113,200원10,179
cmtsa5tcc00nl10kurih5bmx0stock-5m105560:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tc700nk10kugyirl8581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:10:00raw174,300원174,500원174,200원174,300원6,023
cmtsa5tc100nj10kutx5upwv0stock-5m000270:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tbx00ni10kuyklgjkxc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:10:00raw125,700원125,800원125,500원125,600원13,418
cmtsa5tbq00nh10kujy7a65listock-5m068270:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tbm00ng10ku1vmirjtd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:10:00raw183,400원183,600원183,200원183,300원4,760
cmtsa5tbg00nf10kurpnxj3ggstock-5m051910:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tbc00ne10kulag3v7dh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:10:00raw272,000원272,000원270,500원271,500원3,240
cmtsa5tb600nd10kuzx9n8ifastock-5m006400:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tb200nc10kuold5pez51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:10:00raw532,000원532,000원530,000원530,500원3,614
cmtsa5taw00nb10kuqh3r5pgcstock-5m035720:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tas00na10kumt8hbr5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:10:00raw35,550원35,550원35,400원35,450원62,293
cmtsa5tam00n910kuuwnf2adfstock-5m035420:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tai00n810kuef3f8te21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:10:00raw214,500원215,000원214,000원214,500원10,125
cmtsa5tac00n710kuky3zx95ostock-5m066570:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5ta800n610kur7bdz6wq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:10:00raw206,000원206,000원205,500원206,000원9,204
cmtsa5ta100n510kus68a3g3zstock-5m005380:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5t9x00n410kupa1iwm6d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:10:00raw384,500원385,000원384,500원385,000원7,463
cmtsa5t9r00n310kugnhw72vmstock-5m000660:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5t9m00n210kui048ttap1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:10:00raw1,802,000원1,806,000원1,796,000원1,805,000원46,225
cmtsa5t9e00n110kueg9q3z4ystock-5m005930:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5t9200n010kuw0cnwkoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:10:00raw270,500원271,000원270,000원271,000원366,868
cmtsac89o00ot10kup37ke4xmstock-5m005490:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89k00os10kuypu5mg9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:10:00raw330,500원330,500원329,000원329,000원9,369
cmtsa5td500nr10kuolqrkz4vstock-5m207940:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5td100nq10kum1mgfggj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:10:00raw1,441,000원1,442,000원1,440,000원1,441,000원318
cmts9zdn400mh10kuv48w43blstock-5m105560:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdn000mg10ku7ecsz9051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:05:00raw174,700원175,100원174,300원174,300원13,036
cmts9zdjx00lv10kuabdi95eistock-5m005930:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdjs00lu10kudx59x7wm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:05:00raw270,500원271,500원270,000원270,750원456,519
cmts9zdk800lx10kuvja2uag6stock-5m000660:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdk400lw10kuol4ux85s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:05:00raw1,803,000원1,809,000원1,798,000원1,803,000원109,712
cmts9zdkh00lz10kuqwzg5kvhstock-5m005380:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdke00ly10ku829i4ig41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:05:00raw385,000원385,000원384,500원384,500원4,554
cmts9zdks00m110kul219whpzstock-5m066570:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdko00m010ku1xqi1dq81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:05:00raw205,500원206,000원205,000원205,500원10,079
cmts9zdl300m310kuw44wfhs3stock-5m035420:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdky00m210kua6ew8do81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:05:00raw215,500원215,500원214,500원214,500원11,124
cmts9zdld00m510kuiy2aktvzstock-5m035720:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdl900m410ku3vv4uhnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:05:00raw35,600원35,600원35,500원35,550원31,513
cmts9zdlp00m710kuqh5butrgstock-5m006400:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdlj00m610kuao9dc59o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:05:00raw531,000원532,000원530,000원531,000원4,704
cmts9zdm000m910ku163qn14zstock-5m051910:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdlw00m810kuo4dbs4ry1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:05:00raw271,250원272,000원271,000원271,000원5,648
cmts9zdmb00mb10kuhtnt10mzstock-5m068270:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdm700ma10kuz6jqwgox1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:05:00raw183,600원183,900원183,400원183,400원4,811
cmts9zdmk00md10kursukdrrrstock-5m005490:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdmh00mc10kuo8732zyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:05:00raw330,000원330,500원330,000원330,000원4,018
cmts9zdmv00mf10kunb7dm65kstock-5m000270:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdmq00me10kuakyhhjh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:05:00raw125,800원126,100원125,700원125,700원8,973
cmts9zdne00mj10kur7fr43g1stock-5m207940:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdna00mi10ku9s572an51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:05:00raw1,441,000원1,443,000원1,440,000원1,440,000원520
cmts9zdno00ml10kurfxugthwstock-5m373220:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdnk00mk10kuqunjfrx11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:05:00raw349,500원350,000원349,000원349,500원7,616
cmts9zdnx00mn10kue2v18r0jstock-5m012330:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdnu00mm10ku5onr2i8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:05:00raw415,000원416,000원414,500원415,500원8,185
cmts9zdo700mp10kudsaazzgkstock-5m096770:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdo300mo10ku9o5nucjf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:05:00raw137,900원138,300원137,700원138,300원15,588
cmts9zdoi00mr10kuuhds0ujmstock-5m028260:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdod00mq10ku4tnm2r8x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:05:00raw383,500원385,000원382,500원384,500원8,086
cmts9zdos00mt10ku8s17hmflstock-5m034730:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdoo00ms10kuy24yqddj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:05:00raw605,000원608,000원604,000원606,000원3,014
cmts9zdp300mv10kuqqnthn7wstock-5m003550:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdoz00mu10ku8odsxqv81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:05:00raw120,100원120,800원119,800원119,800원8,058
cmts9zdpc00mx10kuj08ym77dstock-5m015760:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdp800mw10kuluhfxig81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:05:00raw34,225원34,350원34,150원34,250원40,504
57,440건 중 14,801–14,850← 이전297 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬