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
cmts4swoa001b10ifws6etk58stock-5m030200:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swo5001a10ifc0tcf43l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:40:00raw55,400원55,400원55,000원55,100원1,889
cmts4swny001910if7m6nky0istock-5m015760:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swnt001810ifia5i3l791
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:40:00raw33,900원33,950원33,850원33,900원13,203
cmts4swnm001710ifcthh98ckstock-5m003550:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swnh001610if2zq8y1rv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:40:00raw124,000원124,100원124,000원124,000원2,293
cmts4swna001510ifo9cg7m79stock-5m034730:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swn6001410ifaecegth71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:40:00raw621,000원622,000원619,000원621,000원677
cmts4swmz001310ifrvv8fqwtstock-5m028260:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swmu001210ifc7skzz431
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:40:00raw399,000원399,000원397,500원398,500원5,380
cmts4swmn001110ifs4pbn4hrstock-5m096770:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swmi001010ifvt4cdj5q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:40:00raw138,300원138,500원138,100원138,200원3,336
cmts4swmb000z10if77xstrf0stock-5m012330:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swm7000y10ifa3r2l53i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:40:00raw422,500원423,000원422,000원422,000원1,783
cmts4swlz000x10ifglk23bl8stock-5m373220:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swlu000w10ifdt5k3cmz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:40:00raw355,000원355,500원354,500원355,000원2,926
cmts4swln000v10ifotnkavr7stock-5m207940:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swlj000u10ifvvxj7f8o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:40:00raw1,455,000원1,456,000원1,453,500원1,454,000원183
cmts4swl0000r10ifcfkmf1otstock-5m055550:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swkv000q10ifskjiifec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:40:00raw114,200원114,300원114,200원114,300원3,295
cmts4swkp000p10if8l7gxourstock-5m105560:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swkl000o10ifou0h5jcv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:40:00raw175,300원175,400원175,200원175,200원3,180
cmts4swke000n10ifwpc6pmvpstock-5m000270:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swk9000m10if5mq6fa3f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:40:00raw127,400원127,500원127,300원127,400원3,636
cmts4swk2000l10ifcbmkyty9stock-5m005490:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swjx000k10ifcrrho31c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:40:00raw333,500원334,000원333,500원333,500원252
cmts4swjq000j10ifvm3b0k8hstock-5m068270:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swjl000i10if4tulkd8k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:40:00raw183,700원183,800원183,600원183,700원3,450
cmts4swje000h10ifsv2cej9ostock-5m051910:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swj9000g10ifmolxiail1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:40:00raw277,500원277,500원276,500원277,000원531
cmts4swj1000f10ifk7wnybu1stock-5m006400:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swix000e10if4xhovqfy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:40:00raw539,500원540,000원539,000원540,000원1,181
cmts4swip000d10ifrz0cci5qstock-5m035720:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swik000c10iflki8ma7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:40:00raw35,800원35,850원35,800원35,850원7,690
cmts4swi2000910if7i0hq3jkstock-5m035420:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swhx000810if0hwtszsg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:40:00raw216,000원218,500원216,000원217,500원34,732
cmts4swhp000710ifaxar8fipstock-5m066570:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swhk000610ifrk1bslua1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:40:00raw211,000원211,500원210,500원211,000원1,877
cmts4swgz000310ifj8yl8i6cstock-5m000660:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swgt000210ift1vxfyrk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:40:00raw1,878,000원1,879,000원1,876,000원1,878,000원27,285
cmts4swld000t10if0olap6jsstock-5m207940:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swl7000s10ifb75m9eii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:35:00raw1,456,000원1,456,000원1,455,000원1,456,000원133
cmts4swif000b10ifkoa4f1dostock-5m035720:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swia000a10if0e56e2if1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:35:00raw35,800원35,850원35,800원35,800원8,482
cmts4mgvf01iy0zhc6r2jbi4cstock-5m000660:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgvb01ix0zhchemctddi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:35:00raw1,873,000원1,879,000원1,872,000원1,879,000원32,474
cmts4mgvs01j00zhc5qjor3ljstock-5m005380:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgvo01iz0zhcutga90co1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:35:00raw390,000원390,500원389,500원389,750원3,653
cmts4mgw401j20zhcs5wy43h9stock-5m066570:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgw001j10zhc3734ride1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:35:00raw211,000원211,500원210,500원211,000원4,889
cmts4mgwf01j40zhcak3agbgkstock-5m035420:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgwb01j30zhc3uomjh811
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:35:00raw215,500원216,500원215,500원216,500원5,645
cmts4mgws01j60zhcefbw7dhxstock-5m006400:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgwn01j50zhceiwe5bho1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:35:00raw538,000원541,000원538,000원539,500원3,290
cmts4mgx501j80zhcee5x7lhestock-5m051910:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgwz01j70zhcvxy2tvmg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:35:00raw277,500원277,500원276,500원277,000원1,162
cmts4mgxg01ja0zhc9crdllcvstock-5m068270:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxd01j90zhckmaxb5lc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:35:00raw183,700원183,800원183,600원183,700원3,700
cmts4mgxr01jc0zhcqoaiyl13stock-5m005490:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxn01jb0zhcjygveei81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:35:00raw333,750원334,000원333,000원333,500원1,759
cmts4mgy201je0zhchlnetyiistock-5m000270:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxx01jd0zhctt7mstb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:35:00raw127,400원127,500원127,300원127,400원5,318
cmts4mgyc01jg0zhcurbs9w6mstock-5m105560:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgy801jf0zhcunup1gy41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:35:00raw175,450원175,500원175,100원175,300원2,681
cmts4mgym01ji0zhc3t7dbsdqstock-5m055550:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgyi01jh0zhcgn16heh21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:35:00raw114,300원114,300원114,200원114,300원3,695
cmts4mgyv01jk0zhcz7p8h5phstock-5m373220:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgyr01jj0zhcjkzccr9e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:35:00raw355,500원355,500원354,500원355,000원5,746
cmts4mgz501jm0zhc3f0t94v1stock-5m012330:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgz201jl0zhcqxtjb5mk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:35:00raw422,500원423,000원422,500원422,750원1,087
cmts4mgzg01jo0zhc9axzogy3stock-5m096770:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgzc01jn0zhcs1pd74bh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:35:00raw138,300원138,400원137,900원138,400원5,543
cmts4mgzr01jq0zhcob4dfp5ustock-5m028260:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgzm01jp0zhc8yiebjsj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:35:00raw400,000원400,000원398,000원399,000원4,110
cmts4mh0101js0zhcjuktawbtstock-5m034730:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgzx01jr0zhcf09y3m811
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:35:00raw621,000원622,000원620,000원621,000원766
cmts4mh0t01jy0zhceronuaeostock-5m003550:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0p01jx0zhc1zxph0301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:35:00raw124,200원124,300원124,000원124,100원2,452
cmts4mh1401k00zhcf4pkzm9xstock-5m015760:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh1001jz0zhckjsokuyd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:35:00raw34,000원34,000원33,900원33,900원25,303
cmts4mh1d01k20zhcerz4a0c1stock-5m030200:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh1a01k10zhcso42q4e31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:35:00raw55,300원55,400원55,200원55,300원2,585
cmts4mh1n01k40zhcyh6d9gu2stock-5m017670:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh1j01k30zhc65vj4lmp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:35:00raw94,000원94,100원93,900원94,000원3,820
cmts4mgv301iw0zhcespv2v7qstock-5m005930:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mguy01iv0zhcgch1daqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:35:00raw277,750원278,500원277,500원278,500원103,686
cmts4g1yj01hq0zhcf5852t0estock-5m005380:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1yf01hp0zhcdns4quwp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:30:00raw390,000원390,500원390,000원390,500원1,242
cmts4g1xy01hm0zhcz9iwv92wstock-5m005930:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1xu01hl0zhcxla8waqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:30:00raw278,000원279,000원277,500원277,500원274,058
cmts4mh0j01jw0zhcarn1pri9stock-5m003550:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0f01jv0zhcfh8zf1501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:30:00raw124,400원124,500원124,200원124,200원1,289
cmts4g23x01iu0zhcg7y9g6srstock-5m017670:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23t01it0zhch0z62ndr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:30:00raw93,900원94,100원93,900원94,000원4,594
cmts4g23n01is0zhc4txw2kwwstock-5m030200:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23k01ir0zhcgxv6w8tx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:30:00raw55,400원55,400원55,200원55,200원1,506
cmts4g23b01iq0zhcu1bbbn6rstock-5m015760:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23701ip0zhcpl3tgx471
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:30:00raw33,950원34,000원33,950원34,000원6,782
cmts4g23101io0zhc8378p8gjstock-5m034730:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22y01in0zhci7xedswr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:30:00raw622,000원623,000원621,000원621,000원799
57,440건 중 15,501–15,550← 이전311 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬