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
cmts2u6rt017e0zhcx51tkflnstock-5m017670:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6rp017d0zhcsl9sivxh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:45:00raw93,900원93,900원93,700원93,800원4,076
cmts2u6lf01660zhcl3tni2qcstock-5m005930:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6l401650zhc1e3szxfe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:45:00raw276,250원277,000원276,000원276,500원195,344
cmts2u6lq01680zhcr8kkefh1stock-5m000660:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6lm01670zhcuvigoigl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:45:00raw1,854,000원1,859,000원1,853,000원1,858,000원30,036
cmts2u6lz016a0zhcjcs7hychstock-5m005380:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6lv01690zhcqztn47k71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:45:00raw390,000원390,500원389,500원390,000원1,153
cmts2u6m8016c0zhcm8sau1m2stock-5m066570:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6m5016b0zhcgrtkn6va1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:45:00raw211,500원212,000원211,500원211,500원3,564
cmts2u6mj016e0zhc9g1zcgqgstock-5m035420:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6me016d0zhc5kdh68t51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:45:00raw216,500원216,500원215,500원215,500원4,433
cmts2u6ms016g0zhcuz1htcolstock-5m035720:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6mo016f0zhc8pizhvl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:45:00raw35,900원35,900원35,800원35,800원16,918
cmts2u6n3016i0zhc5o391gjastock-5m051910:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6my016h0zhcmo6gxyu11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:45:00raw279,000원279,500원278,500원278,500원452
cmts2u6ne016k0zhc9uybu7mustock-5m068270:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6na016j0zhcaga4c7671
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:45:00raw183,900원184,000원183,700원183,700원2,931
cmts2u6nx016o0zhcmeqaasi6stock-5m005490:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6nt016n0zhckyfvbc9j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:45:00raw334,500원336,000원334,500원335,500원2,645
cmts2u6o9016q0zhcyc5ojofostock-5m000270:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6o4016p0zhcaj0u5kbu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:45:00raw127,600원127,700원127,500원127,600원1,532
cmts2u6ol016s0zhcnp8wwka8stock-5m105560:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6oi016r0zhchjubr84b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:45:00raw174,500원174,900원174,500원174,700원3,678
cmts2u6ow016u0zhcli0tgs2istock-5m055550:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6os016t0zhc7npqnhzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:45:00raw113,700원114,000원113,700원113,900원6,923
cmts2u6p5016w0zhceh33ai9pstock-5m207940:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6p2016v0zhcr8kotg8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:45:00raw1,456,000원1,456,500원1,455,000원1,455,000원127
cmts2u6pf016y0zhc447l5doostock-5m373220:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6pb016x0zhcwkdy7vo71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:45:00raw357,000원358,500원357,000원357,000원2,238
cmts2u6pw01700zhclee8kslkstock-5m012330:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6ps016z0zhcfjl68znx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:45:00raw423,000원424,000원423,000원423,500원1,896
cmts2u6q601720zhcbwvw532kstock-5m096770:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6q201710zhcaqbj8xze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:45:00raw138,400원138,900원138,400원138,700원3,171
cmts2u6qf01740zhcr6mauyxpstock-5m028260:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6qc01730zhc3btdqpll1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:45:00raw396,000원396,500원395,000원395,500원2,158
cmts2u6qq01760zhcttti9u7ystock-5m034730:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6ql01750zhc1q9ygy4c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:45:00raw617,000원619,000원616,000원617,000원584
cmts2u6r001780zhcs1k962m6stock-5m003550:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6qw01770zhcrkttkp9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:45:00raw123,700원123,900원123,700원123,700원1,063
cmts2u6ra017a0zhc2wdbiqltstock-5m015760:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6r501790zhcfpxg54na1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:45:00raw34,050원34,100원34,050원34,050원17,758
cmts30n25017s0zhcxy90bsdbstock-5m006400:20260908:11452026-09-08 11:45:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n21017r0zhcfrpyz3cw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:45:00raw542,000원544,000원542,000원544,000원1,300
cmts2u6rj017c0zhcfzeo62m1stock-5m030200:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6rg017b0zhcsds87evw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:45:00raw55,300원55,300원55,200원55,200원654
cmts2nr3f014y0zhc7f4gwzqjstock-5m000660:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr38014x0zhc53195knv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:40:00raw1,860,000원1,860,000원1,852,000원1,853,000원33,979
cmts2u6no016m0zhcs4l0wt78stock-5m005490:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6nk016l0zhc301w1bcd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:40:00raw335,500원335,500원334,500원334,500원746
cmts2nr9a01640zhcba63q108stock-5m017670:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr9601630zhc030jet9m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:40:00raw94,000원94,100원93,600원93,800원5,336
cmts2nr8s01600zhcwku7i9pwstock-5m030200:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr8n015z0zhc5dg4i43z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:40:00raw55,400원55,400원55,200원55,200원1,604
cmts2nr8h015y0zhcwcm3y9d6stock-5m015760:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr8e015x0zhco8j3nd8r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:40:00raw34,200원34,250원34,050원34,075원24,559
cmts2nr88015w0zhcl8l7bru6stock-5m003550:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr84015v0zhcme4e4ypx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:40:00raw123,700원123,800원123,400원123,800원2,166
cmts2nr7y015u0zhcha246ll8stock-5m034730:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr7u015t0zhchoa9m9mf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:40:00raw619,000원620,000원616,000원617,000원791
cmts2nr7n015s0zhcr1blvdhrstock-5m028260:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr7j015r0zhcxeey3yo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:40:00raw398,000원398,000원393,500원396,000원5,824
cmts2nr7d015q0zhcpf7am99lstock-5m096770:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr79015p0zhckil10xgq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:40:00raw138,400원138,600원138,100원138,400원8,799
cmts2nr73015o0zhcz9i9n5d8stock-5m012330:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr6z015n0zhcbssnzeea1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:40:00raw424,250원424,250원423,000원423,000원2,019
cmts2nr6t015m0zhcyuptvk9rstock-5m373220:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr6p015l0zhci1d5t90s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:40:00raw357,500원358,000원357,000원357,500원1,963
cmts2nr6i015k0zhc79zhgw23stock-5m207940:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr6e015j0zhcb9lhf9dc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:40:00raw1,456,000원1,457,000원1,455,000원1,456,000원379
cmts2nr68015i0zhcxu5jrsssstock-5m055550:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr64015h0zhco3byvf7d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:40:00raw114,100원114,200원113,700원113,800원4,677
cmts2nr5y015g0zhckfs757h2stock-5m105560:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr5u015f0zhcd4ucua341
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:40:00raw175,100원175,100원174,500원174,550원3,175
cmts2nr5n015e0zhctaovu7y8stock-5m000270:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr5i015d0zhcwaf37t381
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:40:00raw127,800원127,800원127,500원127,500원4,424
cmts2nr5c015c0zhcaab0ss3jstock-5m068270:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr58015b0zhcpxa57jkg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:40:00raw183,900원183,900원183,700원183,800원3,798
cmts2nr53015a0zhcqv251fa9stock-5m051910:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr4z01590zhcx18nkksb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:40:00raw279,000원279,500원278,500원279,000원653
cmts2nr4t01580zhcy1vry8r5stock-5m006400:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr4q01570zhcazq2c90y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:40:00raw544,000원544,000원542,000원543,000원1,781
cmts2nr4k01560zhcbqt83mhustock-5m035720:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr4f01550zhc0yt5xsqu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:40:00raw35,850원35,900원35,850원35,850원6,029
cmts2nr4901540zhc6wmh4dpvstock-5m035420:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr4601530zhcp4m2o5d51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:40:00raw216,000원216,500원216,000원216,000원4,280
cmts2nr4001520zhcnys64bbtstock-5m066570:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr3w01510zhcvkrm9hur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:40:00raw212,500원212,500원211,500원212,000원4,867
cmts2nr3q01500zhcx4z1st9gstock-5m005380:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr3m014z0zhch9xvbtsf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:40:00raw390,000원390,500원389,250원390,000원5,746
cmts2nr2n014w0zhcpbmih76mstock-5m005930:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr2c014v0zhc84xoj06f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:40:00raw277,500원277,500원276,000원276,000원471,963
cmts2hbi0014u0zhcsmwvcwe6stock-5m030200:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:182026-09-08 11:45:18cmts2hbhw014t0zhcam0zz7ff1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:35:00raw55,400원55,400원55,300원55,300원1,430
cmts2hbc2013o0zhc0aludwkfstock-5m000660:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbby013n0zhctqd1w18l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:35:00raw1,858,000원1,860,000원1,857,000원1,860,000원23,625
cmts2hbbq013m0zhcdrf56912stock-5m005930:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbbd013l0zhcayhzfewv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:35:00raw277,500원278,000원277,000원277,000원309,608
cmts2hbcn013s0zhcg2q0gdk6stock-5m066570:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbcj013r0zhcykt2xapj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:35:00raw212,250원212,500원212,000원212,500원1,895
57,440건 중 15,751–15,800← 이전316 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬