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
cmts61wzj009j10if9c17rrltstock-5m068270:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzf009i10ifv8nsmg6o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:15:00raw183,500원183,500원183,300원183,400원6,433
cmts61wyz009f10ifp6cetmzostock-5m051910:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wyv009e10ifoawejlra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:15:00raw276,500원277,500원276,500원277,500원1,130
cmts61wyp009d10ifsmoeapnwstock-5m006400:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wyk009c10ifxta6al1n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:15:00raw536,000원537,000원536,000원536,000원1,851
cmts61wy5009910if276bz9fzstock-5m035720:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wy1009810ifqvn405lt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:15:00raw35,850원35,900원35,850원35,875원6,737
cmts61wxs009710iffm7kpc83stock-5m035420:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wxo009610if1c96tsc01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:15:00raw216,500원217,000원216,500원216,500원3,654
cmts61wxe009510if3i3825njstock-5m066570:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wx6009410ifrbwmy0511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:15:00raw211,000원211,000원210,500원210,500원2,455
cmts61wwn009310ifdstxdstzstock-5m005380:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wwe009210if769ggk1p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:15:00raw389,500원389,500원388,500원388,500원7,124
cmts61x2y00a710if6kvsnjsgstock-5m030200:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:182026-09-08 13:25:18cmts61x2v00a610ifo6z3yoy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:15:00raw54,900원54,900원54,800원54,900원2,565
cmts61x3700a910ifplkvs7cdstock-5m017670:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:182026-09-08 13:25:18cmts61x3400a810ifr0amezkk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:15:00raw93,200원93,300원93,000원93,200원14,595
cmts5vh7n007t10ifh4hdkszlstock-5m066570:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh7i007s10if9l6k3xh81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:10:00raw211,000원211,500원210,500원211,000원1,886
cmts5vh5d007n10if0jk93grqstock-5m005930:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh51007m10ifovrzt4621
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:10:00raw278,500원279,000원278,250원278,500원107,037
cmts5vh68007p10ifv4rq8vp1stock-5m000660:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh5z007o10ifx9iylxjo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:10:00raw1,884,000원1,887,000원1,882,000원1,885,000원27,185
cmts61wza009h10if51u88nqjstock-5m068270:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wz5009g10ifrjrr9op21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:10:00raw183,500원183,600원183,400원183,400원3,810
cmts61wyf009b10ifgbc1i2zystock-5m006400:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wyb009a10ifhkibi1i21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:10:00raw536,000원537,500원536,000원536,000원2,745
cmts5vhda008x10ifcmxa23sestock-5m017670:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhd5008w10ifunlwz8pn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:10:00raw93,300원93,400원93,100원93,200원11,228
cmts5vhcz008v10if87kc86rpstock-5m030200:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhcv008u10if14jz2v3y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:10:00raw54,900원54,900원54,800원54,900원786
cmts5vhcp008t10ifss9f2yczstock-5m015760:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhcl008s10if0bz6gljz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:10:00raw33,750원33,800원33,750원33,750원14,851
cmts5vhc6008p10ifzsv0crgystock-5m003550:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhc2008o10ifvaeie7ux1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:10:00raw122,900원123,000원122,900원122,900원1,639
cmts5vhbv008n10ifkdlkvpjsstock-5m034730:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhbr008m10ifi1grovuq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:10:00raw619,000원620,000원618,000원619,000원746
cmts5vhbl008l10ifjo2c3i46stock-5m028260:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhbh008k10ifjn0vrip41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:10:00raw397,500원398,500원396,500원397,250원6,078
cmts5vhbb008j10ifz1ydr732stock-5m096770:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhb7008i10ifgppug8eu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:10:00raw137,700원137,800원136,600원136,900원15,211
cmts5vhb1008h10if9vkm3b10stock-5m012330:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhay008g10ifmh355nci1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:10:00raw422,000원422,500원422,000원422,000원1,335
cmts5vhas008f10ifcrn201p9stock-5m373220:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhao008e10ifn4c7wh011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:10:00raw354,000원355,000원354,000원354,000원3,192
cmts5vhai008d10ifkanixfezstock-5m207940:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhae008c10ifnpd2sbzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:10:00raw1,453,000원1,454,000원1,452,000원1,452,000원328
cmts5vha8008b10ifl71pie24stock-5m055550:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vha4008a10ifnb5hg2r81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:10:00raw113,700원113,800원113,700원113,700원4,702
cmts5vh9x008910if6lkb7jzmstock-5m105560:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh9t008810iffxa3xwdu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:10:00raw174,600원174,800원174,400원174,800원5,131
cmts5vh9e008510if78y8wspostock-5m000270:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh9a008410ifpls7od521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:10:00raw127,300원127,300원127,100원127,100원2,171
cmts5vh8u008110ifwcojz57estock-5m005490:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh8q008010ifo8ohoxqu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:10:00raw333,500원334,000원333,000원333,000원2,684
cmts5vh8k007z10ifkd0tofdsstock-5m051910:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh8g007y10ifk5xbgt8v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:10:00raw277,000원277,000원276,500원277,000원1,112
cmts5vh89007x10ifbwudow2nstock-5m035720:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh85007w10if7fmfkh0c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:10:00raw35,900원35,950원35,850원35,850원33,835
cmts5vh7z007v10ifoyplvy73stock-5m035420:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh7u007u10if5dqnj7sf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:10:00raw216,500원217,000원216,500원217,000원3,720
cmts5vh70007r10if06u93eqcstock-5m005380:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh6q007q10ifgeonn8ne1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:10:00raw389,000원389,500원389,000원389,500원1,722
cmts5p27e006j10ifb8z8sn76stock-5m000660:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p27a006i10ifmvglzb9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:05:00raw1,885,000원1,889,000원1,882,000원1,884,000원36,622
cmts5p272006h10ifcdv3i7dcstock-5m005930:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p26r006g10ifxm5qroa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:05:00raw278,500원279,000원278,000원278,500원303,706
cmts5vhcg008r10if4vjcuim1stock-5m015760:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vhcb008q10ifahn4g04e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:05:00raw33,800원33,850원33,750원33,750원15,219
cmts5p2dk007l10if1ozhkxbostock-5m017670:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2de007k10ifc4t87li11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:05:00raw93,600원93,700원93,300원93,300원11,936
cmts5p2cw007j10ifack0crh3stock-5m030200:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2ct007i10ifjdbgbcv51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:05:00raw55,000원55,200원54,800원54,800원3,363
cmts5p2cn007h10if4ifcqp1rstock-5m003550:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2cj007g10ifs6059ty51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:05:00raw122,700원123,300원122,600원123,000원2,723
cmts5p2cb007f10if94wgdjpestock-5m034730:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2c8007e10if08341bge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:05:00raw619,000원621,000원617,000원619,000원1,152
cmts5p2c2007d10ifl3xp6lgastock-5m028260:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2by007c10ifxovt7s2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:05:00raw398,500원399,000원397,500원398,000원3,721
cmts5p2bt007b10ifqtyl57mxstock-5m096770:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2bp007a10ifaxvlykwh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:05:00raw137,750원138,200원137,600원137,700원3,407
cmts5p2bj007910if9k9cugbzstock-5m012330:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2bf007810if6ov0t19t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:05:00raw422,000원422,500원422,000원422,250원2,038
cmts5p2b9007710ifkr74ttn5stock-5m373220:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2b5007610ifcflqlgdn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:05:00raw355,000원355,000원354,000원354,000원3,572
cmts5p2az007510ifxe96bm0wstock-5m207940:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2av007410if78ncgg661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:05:00raw1,454,000원1,455,000원1,453,000원1,453,000원198
cmts5p2ac007110if54w5rrr4stock-5m055550:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2a7007010iffsoslymo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:05:00raw113,900원114,000원113,700원113,800원9,428
cmts5p29y006z10ifrk96vnw9stock-5m005490:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p29u006y10if9zzcnvlw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:05:00raw333,500원334,000원332,500원333,000원2,681
cmts5p29l006x10ifslbom30qstock-5m068270:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p29f006w10ifk7db0zni1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:05:00raw183,600원183,700원183,500원183,550원8,865
cmts5vh95008310ifn05m2s53stock-5m000270:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh90008210ifi8xg4eim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:05:00raw127,100원127,600원127,100원127,200원5,730
cmts5p297006v10ifcbmmn3yrstock-5m051910:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p292006u10ifbrop2bzr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:05:00raw277,000원278,000원276,500원276,500원2,398
cmts5p28t006t10ifmsjm0agqstock-5m006400:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p28o006s10if0sc5d2uq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:05:00raw538,000원538,000원536,000원536,000원3,115
57,440건 중 15,351–15,400← 이전308 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬