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
cmts5vh9o008710ifdad0md3jstock-5m105560:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh9k008610if9aqltpr21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:05:00raw174,900원175,200원174,300원174,600원7,788
cmts5p28h006r10ifhzs2j42vstock-5m035720:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p28d006q10ifiihr8vl11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:05:00raw35,900원35,950원35,900원35,900원8,481
cmts5p286006p10if620fj94tstock-5m035420:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p283006o10if10gv1ngc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:05:00raw216,500원217,000원216,500원216,500원4,577
cmts5p27x006n10ifdo7kcomestock-5m066570:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p27t006m10iflm41epm61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:05:00raw211,000원211,500원210,500원211,000원2,992
cmts5p27n006l10if9iyh7p7ostock-5m005380:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p27k006k10ifel5kyi8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:05:00raw389,000원389,500원389,000원389,000원1,148
cmts5imi0005910ifansnh003stock-5m005380:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imhw005810iftietiey91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 13:00:00raw389,000원389,500원389,000원389,000원1,708
cmts5p2ap007310ifk5fxp2ydstock-5m207940:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p2ak007210ifm6mch9s61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 13:00:00raw1,454,000원1,457,000원1,453,000원1,454,000원323
cmts5imo1006f10ifqgpzuxorstock-5m017670:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5imnx006e10ifuwkbkpor1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 13:00:00raw94,100원94,100원93,600원93,600원6,921
cmts5imnq006d10ifjsr4smvkstock-5m030200:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5imnm006c10ifqnogm05d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 13:00:00raw55,100원55,100원55,000원55,100원703
cmts5imnf006b10if796ogam2stock-5m015760:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5imnb006a10if9uznv4tj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 13:00:00raw33,850원33,850원33,750원33,800원20,013
cmts5imn6006910ifnmds1vsdstock-5m003550:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5imn1006810ifqqmazd5i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 13:00:00raw123,600원123,700원122,600원122,700원6,594
cmts5immv006710ifdaqqqxcistock-5m034730:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:182026-09-08 13:10:18cmts5immr006610ifglxx41xu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 13:00:00raw621,000원622,000원619,000원619,000원1,336
cmts5imml006510ifytu8hbfostock-5m028260:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5immg006410iftbvmlgcc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 13:00:00raw398,000원399,500원398,000원398,500원2,161
cmts5imma006310if8zw8o14sstock-5m096770:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imm6006210ifruzv96af1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 13:00:00raw138,300원138,500원137,600원137,700원4,839
cmts5imlq005z10ifs7g2u0tdstock-5m012330:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imlm005y10iftmx6os451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 13:00:00raw422,000원422,500원422,000원422,000원1,199
cmts5iml8005v10ifcaxzog2estock-5m373220:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5iml3005u10if4mf25zhz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 13:00:00raw355,000원356,000원354,500원355,000원2,660
cmts5imkx005t10ifv907v9c2stock-5m055550:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imks005s10if7ugjiaz21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 13:00:00raw114,000원114,100원113,800원113,800원8,869
cmts5imkm005r10ifsb3onrerstock-5m105560:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imkh005q10ifsc4z5oxo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 13:00:00raw175,300원175,400원174,800원174,900원3,676
cmts5imkc005p10ifqd0kkd3ustock-5m000270:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imk7005o10ifqxdpm0ta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:00:00raw127,200원127,400원127,100원127,100원2,789
cmts5imk2005n10iffz337kdkstock-5m005490:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imjx005m10ifssu8sv2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:00:00raw333,500원334,500원333,500원333,500원1,032
cmts5imjr005l10ifzi17vp0ystock-5m068270:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imjn005k10ifahptx2m51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 13:00:00raw183,700원183,900원183,500원183,600원5,200
cmts5imjh005j10if104z1dijstock-5m051910:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imjc005i10if4j6b60551
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 13:00:00raw277,000원277,500원277,000원277,000원574
cmts5imj6005h10if0z4ueo7astock-5m006400:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imj2005g10ifr1hy80vq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 13:00:00raw537,000원540,000원537,000원537,000원3,308
cmts5imiv005f10ifrelf3j9tstock-5m035720:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imir005e10if5c8coxo71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 13:00:00raw35,900원35,900원35,850원35,900원14,694
cmts5imil005d10if073kgzz8stock-5m035420:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imih005c10ifvsgshpej1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 13:00:00raw216,500원217,000원216,500원216,500원4,553
cmts5imib005b10ifqm30xwe9stock-5m066570:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imi7005a10ifbrxd9hk51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 13:00:00raw211,500원211,500원211,000원211,000원3,799
cmts5imhp005710if773yd36jstock-5m000660:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imhl005610ifx7vry7x91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 13:00:00raw1,886,000원1,887,000원1,878,000원1,884,000원48,738
cmts5imhe005510if5lpckqjqstock-5m005930:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imh9005410ifjwuqjx5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 13:00:00raw278,750원278,750원278,000원278,250원153,328
cmts5c6yk005310ifbv4wggnastock-5m017670:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6yh005210ife1ra9f111
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:55:00raw93,900원94,100원93,800원94,000원5,662
cmts5imm1006110ifsy6eoz47stock-5m096770:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imlw006010if46am19po1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:55:00raw137,900원138,300원137,800원138,200원3,024
cmts5imlh005x10ifa184xe65stock-5m012330:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imld005w10ifcc203k2b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:55:00raw422,000원422,500원422,000원422,000원1,843
cmts5c6s5003x10if2rsbbhtwstock-5m005930:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6rr003w10ifww1o33vx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:55:00raw278,250원279,000원278,000원278,500원297,357
cmts5c6sh003z10if14q6rpp6stock-5m000660:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6sd003y10ifvpieljlm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:55:00raw1,886,000원1,888,000원1,883,000원1,885,000원42,095
cmts5c6ss004110ifivue27j8stock-5m005380:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6sn004010if60qix7rn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:55:00raw390,000원390,000원389,000원389,000원2,744
cmts5c6t3004310ifiygqfd33stock-5m066570:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6sy004210ifatg6rl821
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:55:00raw211,500원211,500원211,000원211,000원2,857
cmts5c6ti004510ifux2jgzekstock-5m035420:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6td004410if5dtiwc9c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:55:00raw217,500원217,500원216,500원216,500원7,356
cmts5c6tt004710if8himbnm6stock-5m035720:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6tp004610ifpxyx2wyp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:55:00raw35,850원35,900원35,850원35,850원3,753
cmts5c6u3004910ifimnmkaskstock-5m006400:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6tz004810if7qdkr29x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:55:00raw538,000원539,000원537,000원537,000원2,047
cmts5c6uf004b10ifjencjj9pstock-5m051910:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6ua004a10ifxc6sm33o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:55:00raw277,000원277,500원276,500원277,500원667
cmts5c6uy004f10ifohc5mcsfstock-5m068270:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6uu004e10ifg5iwknnu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:55:00raw183,600원183,700원183,500원183,700원5,522
cmts5c6v9004h10ifsrvmgn87stock-5m005490:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6v5004g10ifxntu9mbi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:55:00raw333,000원334,000원332,500원334,000원1,888
cmts5c6vj004j10ifurgql0tastock-5m000270:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6vf004i10ifsxpgxmnd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:55:00raw127,200원127,400원127,100원127,200원4,355
cmts5c6vu004l10if698uhb33stock-5m105560:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6vp004k10ifappt0h9g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:55:00raw175,100원175,500원174,900원175,500원6,553
cmts5c6w4004n10ift6xktuphstock-5m055550:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6w0004m10ifsr411i0h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:55:00raw114,000원114,100원113,900원114,100원13,249
cmts5c6wg004p10if1bfhymwpstock-5m207940:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6wb004o10ifemco37gw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:55:00raw1,453,000원1,454,000원1,453,000원1,454,000원340
cmts5c6wr004r10ifa796qea4stock-5m373220:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6wm004q10iftg3jpuq01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:55:00raw354,000원355,500원354,000원355,500원4,351
cmts5c6x2004t10ifewwbl679stock-5m028260:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6wx004s10if13rrq8691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:55:00raw398,000원399,000원397,000원398,500원4,416
cmts5c6xe004v10ifokyoqr6astock-5m034730:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6xa004u10if4f3ayt0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:55:00raw619,000원621,000원618,000원621,000원719
cmts5c6xo004x10ifj7rgzh7lstock-5m003550:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6xk004w10iff88o1kmx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:55:00raw123,500원123,600원123,500원123,600원586
cmts5c6y0004z10ifw0z9cigtstock-5m015760:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6xv004y10if14a6657f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:55:00raw33,850원33,850원33,800원33,800원7,596
57,440건 중 15,401–15,450← 이전309 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬