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
cmts9zdpn00mz10kudbt01d3tstock-5m030200:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:182026-09-08 15:15:18cmts9zdpi00my10kut6nb05gw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:05:00raw54,550원54,800원54,500원54,500원5,909
cmtsa5tcm00nn10ku63otbtdmstock-5m055550:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tci00nm10ku9e4cson11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:05:00raw113,600원113,900원113,200원113,200원15,084
cmtsa5tfq00o910kun0volculstock-5m017670:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tfm00o810ku1jd7vi831
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:05:00raw92,500원92,700원92,200원92,400원28,134
cmts9sy1c00lt10kudhu68msostock-5m017670:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy1800ls10ku0jt910z71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 15:00:00raw92,600원92,700원92,200원92,400원40,071
cmts9sxyr00lb10kuz186vnwgstock-5m207940:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxyn00la10kuktwwnopr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 15:00:00raw1,442,000원1,442,000원1,440,000원1,440,000원397
cmts9sy1100lr10kuohjvv1snstock-5m030200:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0x00lq10kubapgeo2s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 15:00:00raw54,500원54,700원54,500원54,500원5,198
cmts9sy0r00lp10kuwycok1o4stock-5m015760:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0n00lo10kupt8t58oe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 15:00:00raw34,300원34,350원34,150원34,200원39,849
cmts9sy0h00ln10kuhmvptgyystock-5m003550:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0d00lm10ku03xjhxh51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 15:00:00raw120,200원120,400원119,900원120,000원6,285
cmts9sy0500ll10ku34pu4bbvstock-5m034730:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sy0100lk10kugmkvhpw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 15:00:00raw607,000원607,000원604,000원604,000원1,469
cmts9sxzv00lj10kuzvotmh1ustock-5m028260:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxzr00li10kuiyjgif091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 15:00:00raw384,500원385,500원382,500원383,500원7,019
cmts9sxzl00lh10kuhuoa5qyystock-5m096770:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxzh00lg10kuf17capcm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 15:00:00raw137,400원137,900원137,100원137,900원8,834
cmts9sxza00lf10ku59oga6xpstock-5m012330:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxz600le10kunfe5dupw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 15:00:00raw415,000원415,500원414,500원414,500원6,665
cmts9sxy600l710kusss00u5jstock-5m105560:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxy200l610kuydi503l31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 15:00:00raw174,500원174,900원174,200원174,600원10,001
cmts9sxur00kj10kunliez079stock-5m005930:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxun00ki10kufn69klzm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 15:00:00raw271,500원272,000원270,500원270,500원489,978
cmts9sxv300kl10ku9wq89xd5stock-5m000660:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxuy00kk10kus6gxlv7k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 15:00:00raw1,811,000원1,813,000원1,802,000원1,803,000원83,072
cmts9sxvd00kn10kuhnkbz5fkstock-5m005380:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxva00km10kutzonengz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 15:00:00raw384,500원385,000원384,500원384,500원5,224
cmts9sxvo00kp10ku2ufiftidstock-5m066570:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxvk00ko10kuo80q9cs41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 15:00:00raw206,000원206,500원205,000원205,000원20,360
cmts9sxvx00kr10ku645a5kx3stock-5m035420:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxvu00kq10ku4vf5bg8v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 15:00:00raw215,000원215,500원214,500원215,000원8,685
cmts9sxw700kt10ku2v3gn22dstock-5m035720:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxw300ks10kuj525bb471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 15:00:00raw35,550원35,600원35,550원35,600원15,802
cmts9sxwi00kv10kula169jacstock-5m006400:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxwe00ku10ku3vdootnc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 15:00:00raw532,000원533,000원530,000원530,000원7,542
cmts9sxws00kx10kumz40ccjistock-5m051910:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxwo00kw10kurhyhpct51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 15:00:00raw272,000원272,500원271,000원271,000원2,606
cmts9sxz000ld10kuozbu82z4stock-5m373220:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxyw00lc10kujzqu8flx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 15:00:00raw350,000원350,000원349,000원349,500원5,640
cmts9sxxb00l110ku7ij771olstock-5m068270:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxx700l010kuswlnvwn01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 15:00:00raw183,800원184,000원183,300원183,500원5,356
cmts9sxxm00l310ku3xiq394istock-5m005490:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxxi00l210ku0n4uwzjy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:00:00raw330,000원330,500원330,000원330,000원2,766
cmts9sxxw00l510ku6k1o2hkxstock-5m000270:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxxs00l410kunsdshhzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:00:00raw125,900원125,900원125,700원125,700원16,141
cmts9sxyh00l910ku431zavv7stock-5m055550:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxyd00l810kurmmqvzpb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 15:00:00raw113,300원113,600원113,100원113,500원11,831
cmts9mjhm00kd10kuh9oazctxstock-5m015760:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:192026-09-08 15:05:19cmts9mjhj00kc10ku95j4m7ll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 14:55:00raw34,200원34,350원34,200원34,250원39,527
cmts9mje800jp10kuz7iyhpp3stock-5m051910:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mje400jo10ku40abpmab1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 14:55:00raw272,000원273,000원271,500원272,000원5,209
cmts9mjei00jr10ku2nwi82u2stock-5m005490:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjee00jq10kufcw8uq8l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:55:00raw330,500원331,000원330,000원330,000원4,180
cmts9mjet00jt10kuaikge6ynstock-5m000270:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjep00js10kucltcly0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:55:00raw125,800원126,000원125,800원125,800원6,826
cmts9mjf200jv10kuno3jrf9astock-5m105560:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjey00ju10kuj38ixznf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 14:55:00raw174,300원174,800원174,300원174,500원7,159
cmts9mjfc00jx10kujfwyrc3gstock-5m055550:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjf800jw10ku7b8ds4z51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 14:55:00raw113,300원113,500원113,100원113,300원9,386
cmts9mjfm00jz10kuj2y0h493stock-5m207940:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjfi00jy10kuuikvlyfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 14:55:00raw1,440,000원1,443,000원1,440,000원1,442,000원364
cmts9mjfw00k110ku77a7w5rrstock-5m373220:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjfs00k010kupcdkcs561
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 14:55:00raw349,500원350,000원349,000원350,000원9,475
cmts9mjg700k310ku5tosdb04stock-5m012330:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjg200k210kuv3sc4htn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 14:55:00raw415,500원416,000원415,000원415,000원5,743
cmts9mjc500jb10ku5sz9rvtfstock-5m005930:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjbu00ja10kuzm7l22im1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:55:00raw271,500원273,000원271,500원272,000원320,799
cmts9mjcs00jf10ku3ky1oqhustock-5m005380:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjco00je10kuw1ewldpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 14:55:00raw384,500원385,000원384,500원384,500원3,473
cmts9mjch00jd10kuajvlm4o9stock-5m000660:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjcd00jc10ku74qj0wgz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 14:55:00raw1,817,000원1,824,000원1,811,000원1,811,000원59,683
cmts9mjd300jh10kucw2p1ow2stock-5m066570:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjcy00jg10kugf6oo5us1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 14:55:00raw206,000원206,500원206,000원206,000원2,368
cmts9mji500kh10kuehniuv3lstock-5m017670:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:192026-09-08 15:05:19cmts9mji200kg10kuv66qipfv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:55:00raw92,500원92,700원92,400원92,600원23,842
cmts9mjhw00kf10kukkutbpt7stock-5m030200:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:192026-09-08 15:05:19cmts9mjhs00ke10ku2qi3ahi61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:55:00raw54,500원54,700원54,300원54,500원6,132
cmts9mjdy00jn10kuqbd9hf08stock-5m006400:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjdu00jm10kugbg9g2nr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 14:55:00raw532,000원533,000원531,000원532,000원5,815
cmts9mjhc00kb10kua5nfj6b5stock-5m003550:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:192026-09-08 15:05:19cmts9mjh800ka10kua5ro7g141
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 14:55:00raw120,300원120,500원120,100원120,300원5,318
cmts9mjh200k910kuy65m2fatstock-5m034730:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjgy00k810kuxws6edwg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 14:55:00raw606,000원608,000원605,000원605,000원2,643
cmts9mjgr00k710kuagd0ge2mstock-5m028260:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjgn00k610ku43edhr821
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 14:55:00raw385,000원386,000원384,000원384,500원4,360
cmts9mjgh00k510kua9qodjkxstock-5m096770:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjgd00k410kucqqrrxvy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 14:55:00raw137,300원137,600원137,200원137,400원9,431
cmts9sxx300kz10ku6fedt1wtstock-5m068270:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxwy00ky10ku6yoxx0q81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 14:55:00raw183,800원184,300원183,500원183,800원14,891
cmts9mjdc00jj10kul96isfy6stock-5m035420:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjd900ji10kuph5lmw5g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 14:55:00raw214,500원215,500원214,500원215,000원11,175
cmts9mjdn00jl10kuasn5ml5tstock-5m035720:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjdj00jk10kulj64z46e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 14:55:00raw35,550원35,600원35,500원35,600원31,409
cmts9g3hb00hv10kuh9hg3ogwstock-5m005930:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3h400hu10kug18mr8at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 14:50:00raw273,500원274,000원271,000원271,500원527,184
57,440건 중 14,851–14,900← 이전298 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬