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
cmts7ntss006f10ku9soexm1nstock-5m030200:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntso006e10kucfgjnoni1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 14:00:00raw54,500원54,800원54,500원54,600원6,551
cmts7ntt1006h10ku2oxzrzvystock-5m017670:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntsy006g10ku67as0hdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 14:00:00raw92,700원92,800원92,500원92,600원22,397
cmts7ntno005f10kuvxpztq2dstock-5m035420:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntnk005e10kumxw3l2271
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:55:00raw216,000원216,000원215,500원215,500원5,351
cmts7hcjk003x10kurjrj96p3stock-5m005930:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcjf003w10kuugkbl0ci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:55:00raw276,000원276,500원275,500원276,000원373,690
cmts7hck8003z10kuj4gg8bmzstock-5m000660:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcjy003y10kuk5k5v5qa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:55:00raw1,864,000원1,865,000원1,857,000원1,857,000원61,057
cmts7hckr004110kuq2dihs2istock-5m005380:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hckm004010kuthyo7lsy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:55:00raw388,000원388,500원387,500원388,000원12,199
cmts7hcl7004310kux5aliaklstock-5m066570:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcl1004210kue816pus41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:55:00raw208,500원208,500원207,500원208,000원9,327
cmts7hclm004510kupxniy99pstock-5m035720:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hclh004410ku6l1c0k6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:55:00raw35,800원35,850원35,800원35,850원5,499
cmts7hcm1004710kun2ibjq06stock-5m006400:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hclv004610kula59965i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:55:00raw536,000원536,000원534,000원535,000원3,976
cmts7hcme004910ku0qqt7k86stock-5m051910:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcmb004810kuvmgewe431
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:55:00raw275,500원276,000원275,000원275,000원869
cmts7hcmq004b10ku7jxfsoi8stock-5m068270:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcml004a10kuog2wjowa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:55:00raw183,000원183,000원182,900원182,900원5,356
cmts7hcn0004d10kuvnj5o9xlstock-5m005490:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcmw004c10ku870p6x331
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:55:00raw332,000원333,000원332,000원332,500원891
cmts7hcnc004f10kupgcuoonnstock-5m000270:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcn8004e10ku2adjbiha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:55:00raw126,900원127,000원126,700원126,800원5,922
cmts7hcnn004h10ku9dsxe4nvstock-5m105560:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcnj004g10ku2wq5civt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:55:00raw175,200원175,500원175,100원175,350원4,872
cmts7hcnx004j10kucn0tmec8stock-5m055550:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcnt004i10kunbcv45ww1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:55:00raw113,800원113,900원113,800원113,900원7,673
cmts7hco8004l10ku179o441wstock-5m207940:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hco4004k10kuoley3cwg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:55:00raw1,450,000원1,451,000원1,444,000원1,444,000원1,299
cmts7hcoj004n10kuw8nud1xtstock-5m373220:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcof004m10kuk32xe8mc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:55:00raw351,500원352,000원351,250원351,500원4,250
cmts7hcov004p10kurrlmoyu7stock-5m012330:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcoq004o10ku7ohfq40w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:55:00raw421,000원421,500원420,000원420,500원14,790
cmts7hcp7004r10ku2l1n5j30stock-5m096770:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcp2004q10kue1vcvai41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:55:00raw137,600원137,900원137,200원137,600원6,951
cmts7hcpu004v10kuyiosvslzstock-5m028260:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcpp004u10ku946qz5qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:55:00raw391,500원392,500원390,000원391,500원4,925
cmts7hcq6004x10kunnoseug2stock-5m034730:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcq1004w10kuw1fs9lu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:55:00raw614,000원616,000원613,000원616,000원1,417
cmts7hcqh004z10kuq9qchxb0stock-5m003550:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcqd004y10kua1f2f2em1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:55:00raw122,000원122,100원121,900원122,000원1,943
cmts7hcqr005110kuycovmuqvstock-5m015760:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcqn005010kuxmyn5igw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:55:00raw34,100원34,150원34,050원34,100원29,717
cmts7hcr3005310ku3byoy73kstock-5m030200:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcqy005210kutieuok2k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:55:00raw54,500원54,600원54,500원54,600원2,651
cmts7hcrd005510kuctsni3omstock-5m017670:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcr9005410kuots5liw81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:55:00raw92,700원92,800원92,600원92,700원10,391
cmts7axm9002p10kuh9kte20fstock-5m000660:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axm4002o10kurxwfmivy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:50:00raw1,876,500원1,879,000원1,862,000원1,864,000원61,187
cmts7hcpj004t10kukn8dn6x2stock-5m028260:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcpe004s10kububuobxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:50:00raw393,500원393,500원390,000원391,000원7,414
cmts7axsp003v10kulacedhgkstock-5m017670:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axsl003u10kuwr6leumi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:50:00raw92,900원93,000원92,600원92,800원13,097
cmts7axse003t10kux747pmi3stock-5m030200:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axsb003s10ku8avtgvyt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:50:00raw54,600원54,700원54,500원54,500원2,748
cmts7axs4003r10kurj2lfiadstock-5m015760:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axrz003q10kuse71buw31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:50:00raw34,250원34,250원34,050원34,150원40,872
cmts7axrs003p10ku3zichfh1stock-5m003550:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axrn003o10ku5xbttuot1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:50:00raw122,200원122,300원121,700원122,000원4,956
cmts7axrg003n10ku299159nbstock-5m034730:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axrc003m10kuixrt3rzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:50:00raw616,000원617,000원613,000원614,000원1,839
cmts7axr5003l10kupbismmp4stock-5m096770:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axr1003k10ku1e2me9oz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:50:00raw137,200원137,800원137,200원137,600원4,103
cmts7axqu003j10kuyljoorslstock-5m012330:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axqq003i10kuqsurtd601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:50:00raw421,500원422,000원421,000원421,000원3,150
cmts7axqk003h10kut2sbxdq6stock-5m373220:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axqg003g10kunq2i5k241
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:50:00raw352,000원352,500원351,500원351,500원4,348
cmts7axq9003f10kuc4oth368stock-5m207940:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axq5003e10ku6sr7gw4e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:50:00raw1,451,000원1,451,000원1,450,000원1,450,500원431
cmts7axpz003d10kur9zric4wstock-5m055550:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axpu003c10kuenvw473m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:50:00raw113,800원113,900원113,700원113,700원15,314
cmts7axpn003b10kui9hgtj1ustock-5m105560:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axpj003a10kuyroehczl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:50:00raw175,100원175,300원174,900원175,100원7,579
cmts7axp3003710kuysxrvt4wstock-5m000270:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axoy003610ku6ysy6d1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:50:00raw127,000원127,100원126,700원126,900원15,992
cmts7axor003510kuykvgpdj0stock-5m005490:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axon003410ku9ztjyso01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:50:00raw332,500원333,000원332,000원332,000원1,391
cmts7axog003310kuaw2o8zpbstock-5m068270:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axoc003210ku28bdrq461
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:50:00raw182,900원183,100원182,900원182,900원6,897
cmts7axo5003110kuma1luaq8stock-5m051910:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axo1003010kuk3vm4v4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:50:00raw275,000원276,000원275,000원275,500원2,793
cmts7axnu002z10ku679jjhl8stock-5m006400:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axnp002y10kubermuind1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:50:00raw535,000원536,000원535,000원536,000원2,349
cmts7axni002x10kuunu9nrvsstock-5m035720:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axne002w10kuvjjzaqzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:50:00raw35,850원35,850원35,800원35,800원5,911
cmts7axn8002v10ku3aa00tsjstock-5m035420:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axn4002u10ku4p36b9s41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:50:00raw216,000원216,500원215,500원216,000원6,366
cmts7axmx002t10kuqqd44706stock-5m066570:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axms002s10ku3toblzke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:50:00raw209,000원209,500원208,000원208,500원14,261
cmts7axml002r10ku3jgcumn4stock-5m005380:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axmf002q10kulmi9ivwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:50:00raw388,500원388,500원387,500원387,500원11,597
cmts7axlv002n10kuweqbmw87stock-5m005930:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axlj002m10ku5rr9z5h81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:50:00raw278,000원278,000원276,000원276,500원308,933
cmts74i3n002l10kuvkebjtoystock-5m017670:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74i3j002k10kuo390e7yo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:45:00raw92,800원93,000원92,800원92,900원7,855
cmts74hwd001b10ku2d25ztsostock-5m005930:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:172026-09-08 13:55:17cmts74hw0001a10kup7epj51u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:45:00raw278,000원278,000원277,500원278,000원122,824
57,440건 중 15,151–15,200← 이전304 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬