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
cmts5c6ya005110ifwa7zfiaostock-5m030200:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6y6005010ifasepssvt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:55:00raw54,900원55,100원54,900원55,000원2,482
cmts55sfd002t10if10f37xm5stock-5m005380:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:182026-09-08 13:00:18cmts55sf9002s10ifhz5lk9pl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:50:00raw390,000원390,000원389,500원389,500원1,382
cmts55sky003t10ifeth85utbstock-5m030200:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sku003s10if8lzx5r3i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:50:00raw55,200원55,200원54,900원54,900원2,546
cmts55sko003r10ifw8cw1wbhstock-5m015760:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55skj003q10ifjo7z3e8t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:50:00raw33,850원33,900원33,800원33,800원24,693
cmts55skc003p10ifnfohnltmstock-5m003550:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sk8003o10if6k7zqq9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:50:00raw123,400원123,700원123,400원123,500원2,943
cmts55sk1003n10ifxqw81hvkstock-5m034730:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sjw003m10if2k53v3h71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:50:00raw619,000원622,000원619,000원619,000원1,082
cmts55sjq003l10ifx0xpaqnqstock-5m028260:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sjl003k10if6q74p4e61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:50:00raw399,500원400,000원397,500원398,000원4,785
cmts55sje003j10ifw9o25hmpstock-5m096770:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sja003i10ifviexjtnp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:50:00raw138,300원138,400원137,800원137,900원7,335
cmts55sj3003h10ifyvjsx8itstock-5m012330:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55siz003g10ifxi7ddyt51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:50:00raw422,000원422,500원422,000원422,000원1,685
cmts5c6up004d10ifptd5zj62stock-5m068270:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6ul004c10if5yda558f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:50:00raw183,700원183,800원183,600원183,600원3,445
cmts55sis003f10ifkahifqwbstock-5m373220:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sio003e10ifpvkb5ew91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:50:00raw355,000원355,500원354,000원354,000원3,700
cmts55sl9003v10ifwlhwun80stock-5m017670:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sl5003u10if21l8otiu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:50:00raw93,900원94,100원93,800원93,900원6,269
cmts55sih003d10ifnyso1glustock-5m207940:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sid003c10ifwk8pmlhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:50:00raw1,454,000원1,455,000원1,453,000원1,453,000원317
cmts55si7003b10if3wfe089rstock-5m055550:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55si2003a10if0j9kyqwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:50:00raw114,300원114,300원114,000원114,000원14,812
cmts55sf1002r10if2hzp0cfustock-5m000660:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:182026-09-08 13:00:18cmts55sex002q10ifxwu6epyq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:50:00raw1,882,000원1,888,000원1,881,000원1,887,000원49,604
cmts55shw003910if3c19qmydstock-5m105560:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55shs003810if1nhb3hyt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:50:00raw175,150원175,300원174,900원175,100원5,482
cmts55shl003710ifs3np7ix4stock-5m000270:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55shh003610ifw4mnlnpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:50:00raw127,300원127,400원127,100원127,300원10,048
cmts55sha003510ifjat6xpafstock-5m005490:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sh5003410ifkcwpx5zf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:50:00raw333,500원334,000원332,500원333,000원3,133
cmts55sgy003310if9mn2h15xstock-5m051910:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sgu003210ife4g1eba81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:50:00raw276,500원277,000원276,500원277,000원396
cmts55sgn003110ifvwd2y4mystock-5m006400:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sgi003010ifbf0r2i2y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:50:00raw538,000원540,000원538,000원538,000원2,592
cmts55sgc002z10if77du4gh0stock-5m035720:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sg7002y10ifvlr8ga201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:50:00raw35,800원35,900원35,800원35,875원12,374
cmts55sg0002x10ifl62my67ostock-5m035420:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sfv002w10if8xftbbp71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:50:00raw217,250원217,500원217,000원217,000원7,457
cmts55sfo002v10ifqqoqu301stock-5m066570:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:182026-09-08 13:00:18cmts55sfk002u10ifo78bpza11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:50:00raw211,000원211,500원210,500원211,000원3,019
cmts55seo002p10ifajkhl7qistock-5m005930:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:182026-09-08 13:00:18cmts55sed002o10iftm5id1ug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:50:00raw278,000원278,500원278,000원278,500원128,976
cmts4zc7n002110ifcj6cxykcstock-5m105560:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc7i002010ifycroaiuf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:45:00raw175,200원175,300원175,000원175,200원5,035
cmts4zcbi002n10ify79xtd9jstock-5m017670:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zcbc002m10ifqgt7z0fr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:45:00raw94,100원94,200원93,800원94,000원5,132
cmts4zcb5002l10if1foym49nstock-5m030200:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zcb1002k10if2yoyeeh91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:45:00raw55,000원55,200원55,000원55,200원1,473
cmts4zcau002j10ifnmv9lhntstock-5m015760:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zcap002i10if6n9zzs5k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:45:00raw33,900원33,900원33,850원33,900원14,188
cmts4zcai002h10ifc5e7o90ystock-5m003550:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zcae002g10ifu7buylkx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:45:00raw124,000원124,000원123,400원123,500원2,702
cmts4zca7002f10ifni1urw8ustock-5m034730:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zca3002e10ifubyoyzs61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:45:00raw620,000원621,000원618,000원619,000원693
cmts4zc9w002d10ifbdp2ba91stock-5m028260:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc9q002c10ifi0jm0lte1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:45:00raw398,500원400,000원397,500원399,000원3,325
cmts4zc9j002b10ifcbkggppystock-5m096770:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc9e002a10ifz1h1352t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:45:00raw138,300원138,400원138,100원138,300원4,220
cmts4zc97002910ifj1sfsa7ostock-5m012330:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc91002810ifh2aa594d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:45:00raw422,000원422,500원422,000원422,000원1,409
cmts4zc8s002710iftdedyu2estock-5m373220:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc8o002610ifjsmzz0it1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:45:00raw355,000원355,500원354,500원355,000원2,841
cmts4zc8e002510if8zr1st62stock-5m207940:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc89002410ifqkwanogp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:45:00raw1,454,000원1,454,000원1,453,000원1,454,000원213
cmts4zc80002310if0zolb6klstock-5m055550:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc7v002210iflw5770hp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:45:00raw114,200원114,300원114,200원114,200원4,283
cmts4zc7a001z10if1g9xqn6mstock-5m000270:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc76001y10ifqy0dq0351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:45:00raw127,400원127,400원127,300원127,300원1,761
cmts4zc6z001x10if26uyz1rtstock-5m005490:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc6w001w10ifd536uec61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:45:00raw333,500원334,000원333,500원333,500원308
cmts4zc6q001v10ifki4ct6vhstock-5m068270:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:18cmts4zc6m001u10ifxu5pq78r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:45:00raw183,700원183,800원183,600원183,700원4,467
cmts4zc6g001t10if8vnny3vtstock-5m051910:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc6b001s10ifvhjbka6t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:45:00raw276,500원277,000원276,500원276,500원351
cmts4zc64001r10ifboy6sug2stock-5m006400:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc60001q10ifkqticjj91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:45:00raw539,000원540,000원538,000원538,000원1,802
cmts4zc5t001p10if3bqeliynstock-5m035720:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc5p001o10if9vg8lnh91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:45:00raw35,825원35,850원35,800원35,800원5,801
cmts4zc5i001n10ifrjwzu39sstock-5m035420:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc5d001m10ifstclkn161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:45:00raw217,250원217,500원217,000원217,500원4,369
cmts4zc56001l10ifzuy3oq0bstock-5m066570:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc52001k10ifnvtzkqwg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:45:00raw211,000원211,500원210,500원211,000원7,573
cmts4zc4v001j10ifdndiugq5stock-5m005380:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc4s001i10ifzoefyzaj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:45:00raw389,500원390,000원389,500원389,500원1,825
cmts4zc4l001h10ifi313rwpzstock-5m000660:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc4h001g10ifgy7jwv5m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:45:00raw1,878,000원1,882,000원1,877,000원1,882,000원43,881
cmts4zc4a001f10ifgp76o7k9stock-5m005930:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:172026-09-08 12:55:17cmts4zc45001e10ifvm2p9zpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:45:00raw278,000원278,500원278,000원278,500원82,928
cmts4swhc000510ifxi6n929mstock-5m005380:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swh7000410ifle2d3elk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:40:00raw389,500원390,000원389,500원389,500원1,599
cmts4swgk000110if02pur7kjstock-5m005930:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swfw000010if348bj69y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:40:00raw278,250원278,500원278,000원278,250원61,107
cmts4swol001d10if7u8lrlk2stock-5m017670:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swog001c10ifwc5wbyoh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:40:00raw94,000원94,200원94,000원94,100원4,540
57,440건 중 15,451–15,500← 이전310 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬