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
cmts6rn3h00f510if1gwntq8fstock-5m034730:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3d00f410if3odnmos31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:35:00raw616,000원617,000원614,000원617,000원2,420
cmts6rn3700f310ifwouj5vrrstock-5m028260:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn3300f210if5l2pecu01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:35:00raw394,500원395,500원393,500원394,500원5,096
cmts6rn2x00f110if2xokeq4mstock-5m096770:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2t00f010ifg3hcwxmi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:35:00raw137,000원137,500원137,000원137,100원4,582
cmts6rn2n00ez10if9x19frngstock-5m012330:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2j00ey10if0dd2mx8e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:35:00raw422,000원422,000원421,500원421,500원3,047
cmts6rn2e00ex10if7gwt2r1istock-5m373220:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2a00ew10iff1lbhupq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:35:00raw352,500원353,500원352,500원352,500원4,690
cmts6rn2400ev10ifwgbc7lbnstock-5m207940:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn2000eu10ifhwny5q471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:35:00raw1,452,000원1,455,000원1,451,000원1,453,000원569
cmts6rn1t00et10ifizp7hkqvstock-5m055550:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn1p00es10ifs9frncfv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:35:00raw113,500원113,900원113,400원113,900원12,359
cmts6rn1b00ep10ifo4ixm1p6stock-5m105560:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn1600eo10ifmxutqz7b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:35:00raw174,900원175,400원174,700원175,300원4,374
cmts6y2mp001310kuviwal22fstock-5m003550:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2mk001210kux9dy9rnl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:35:00raw122,600원122,800원122,600원122,600원3,064
cmts6rn1000en10iffgxy0lkbstock-5m000270:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0x00em10ifpubfgc741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:35:00raw127,000원127,100원127,000원127,000원2,203
cmts6rn0r00el10ifowpeoel9stock-5m068270:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0n00ek10if7il8lmps1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:35:00raw183,100원183,300원183,100원183,200원3,715
cmts6rn0h00ej10ifm2u445nqstock-5m051910:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0d00ei10if7xpv7ctf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:35:00raw276,000원276,500원275,500원276,000원2,570
cmts6rn0700eh10if7mh46id7stock-5m006400:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0300eg10ifl4en53qw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:35:00raw536,000원536,000원535,000원536,000원1,747
cmts6rmzx00ef10ifc68uusy6stock-5m035720:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmzu00ee10ifma2ws8gn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:35:00raw35,850원35,900원35,850원35,850원2,549
cmts6rmzp00ed10if973q3mjostock-5m035420:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmzk00ec10ifal5tyno51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:35:00raw216,000원216,500원216,000원216,000원4,194
cmts6rmze00eb10ifqm9tip36stock-5m066570:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmzb00ea10ifva3x2j6v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:35:00raw210,000원210,500원209,500원209,500원11,743
cmts6rmz500e910ifxao5034estock-5m005380:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:172026-09-08 13:45:17cmts6rmz100e810ifb5o21q0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:35:00raw388,000원388,500원388,000원388,000원1,356
cmts6l78b00cv10ifpvttae3qstock-5m005930:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l78500cu10ifiy0c3hxz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:30:00raw278,500원278,750원277,000원277,500원313,109
cmts6rn1l00er10ifixw9qlm1stock-5m055550:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn1h00eq10iffaex1y3u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:30:00raw113,800원113,900원113,400원113,400원21,296
cmts6l7eh00e310ifbaye9lgustock-5m017670:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7ee00e210ifkfpxij0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:30:00raw92,900원93,000원92,800원92,800원9,927
cmts6l7e800e110ifa26c1neostock-5m030200:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7e400e010ifkme78gb61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:30:00raw54,600원54,700원54,500원54,600원8,736
cmts6l7dy00dz10ifebmau6v1stock-5m015760:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7du00dy10ifkf1asc2e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:30:00raw34,000원34,000원33,850원33,950원21,884
cmts6l7do00dx10iflnf5zprastock-5m003550:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7dk00dw10ifwks49ytv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:30:00raw122,600원122,800원122,600원122,600원5,034
cmts6l7dd00dv10ife0c4ht8dstock-5m034730:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7d900du10ifoy2tnks81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:30:00raw618,000원618,000원615,000원617,000원1,501
cmts6l7d200dt10if9iyv5k6nstock-5m028260:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7cy00ds10ifekhag51a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:30:00raw396,000원397,500원394,000원394,000원7,562
cmts6l7ck00dp10iffxh1xtydstock-5m096770:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7cg00do10if94wqqtml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:30:00raw137,200원137,300원136,800원137,100원11,011
cmts6l7c900dn10if07fsiq5nstock-5m012330:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7c500dm10ifw8eq5c3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:30:00raw422,250원422,500원422,000원422,000원1,976
cmts6l7bz00dl10iffvaz2uwcstock-5m373220:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7bv00dk10ifgsyurtq31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:30:00raw353,500원354,000원352,500원352,500원10,024
cmts6l7bp00dj10iforw6j6l5stock-5m207940:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7bl00di10if2knh1ef51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:30:00raw1,451,000원1,452,000원1,451,000원1,451,000원203
cmts6l7bf00dh10ifku52eyytstock-5m105560:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7bb00dg10if5g8tkog41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:30:00raw174,900원174,900원174,400원174,900원8,758
cmts6l7b500df10ifw4sy6edastock-5m000270:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7b200de10if07mb8y1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:30:00raw127,200원127,200원127,000원127,000원6,961
cmts6l7aw00dd10ifg0owae88stock-5m005490:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7ar00dc10iftt1oqsvn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:30:00raw332,500원333,000원332,000원332,000원1,555
cmts6l7al00db10ifzqkqgwjistock-5m068270:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7ah00da10ifwfiy0fx61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:30:00raw183,200원183,400원183,100원183,100원11,140
cmts6l7ab00d910ifb2eedfi8stock-5m051910:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7a700d810if9ymdzqj51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:30:00raw276,000원276,500원275,500원275,500원2,365
cmts6l7a000d710iftfdkyti4stock-5m006400:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l79w00d610ifod6j0uqb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:30:00raw535,000원536,000원535,000원535,000원2,058
cmts6l79r00d510ifki4gsti5stock-5m035720:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l79n00d410ifjpomth9x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:30:00raw35,900원35,900원35,850원35,900원18,862
cmts6l79h00d310if6m74exkzstock-5m035420:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l79e00d210if2ktpihrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:30:00raw217,000원217,000원216,000원216,500원11,641
cmts6l79800d110ifoyyug1tvstock-5m066570:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l79400d010iffuggt5e81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:30:00raw210,500원211,000원210,000원210,000원6,083
cmts6l78x00cz10if15kze6d5stock-5m005380:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l78t00cy10ifbl8h087l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:30:00raw388,000원388,500원388,000원388,500원5,749
cmts6l78n00cx10if367pjrz2stock-5m000660:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l78i00cw10ifdsf12hfy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:30:00raw1,887,000원1,888,000원1,877,000원1,878,000원41,068
cmts6errj00ct10ifxyehpun6stock-5m017670:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6errf00cs10if9m1g140m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:25:00raw92,900원93,000원92,900원92,900원8,088
cmts6erje00bn10ifyu4jsmeqstock-5m005930:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erj300bm10ifa8ulv9ww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:25:00raw278,500원279,000원278,250원278,750원143,082
cmts6erk700bp10ifrfpnttl4stock-5m000660:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erjy00bo10ifbqcwwx7q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:25:00raw1,887,000원1,889,000원1,885,000원1,888,000원30,291
cmts6erky00br10ifx7z81wp8stock-5m005380:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erkp00bq10iflvtu0i0w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:25:00raw388,500원388,500원388,000원388,500원1,744
cmts6erlq00bt10ifjrcku4qzstock-5m066570:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erlg00bs10iffszxmyu51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:25:00raw211,000원211,000원210,500원211,000원1,158
cmts6erme00bv10ifgsbmil02stock-5m035420:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erm800bu10ifn7uj3juq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:25:00raw216,500원217,000원216,500원216,500원3,813
cmts6ern200bx10ifen2qmrlystock-5m035720:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6ermx00bw10ifgc99cid51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:25:00raw35,850원35,900원35,850원35,850원4,702
cmts6l7ct00dr10if1akuat2nstock-5m028260:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7cp00dq10ifwum2ik8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:25:00raw396,500원397,500원396,000원396,500원3,741
cmts6ernc00bz10ifnj98s5gkstock-5m006400:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6ern800by10ifxidfn95z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:25:00raw536,000원537,000원535,000원535,000원2,916
cmts6ernm00c110if3gekqpfdstock-5m051910:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6erni00c010ifp5uj745n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:25:00raw276,000원276,500원276,000원276,500원1,497
57,440건 중 15,251–15,300← 이전306 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬