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
cmts24grq011g0zhcmd0a3z7lstock-5m006400:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24grn011f0zhcw0kouxg21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:25:00raw542,000원543,000원541,000원541,000원1,777
cmts24gs1011i0zhc9ppo1pnfstock-5m051910:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24grx011h0zhc9k6j76dx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:25:00raw279,250원279,500원279,000원279,000원778
cmts24gsb011k0zhcx1qu9mq7stock-5m068270:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gs7011j0zhcrgmm2d4j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:25:00raw183,900원184,000원183,800원183,900원2,788
cmts24gsl011m0zhcl88h3f5jstock-5m005490:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gsh011l0zhcdltvaycn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:25:00raw335,000원336,000원335,000원335,500원991
cmts24gvm01260zhcg416fnmkstock-5m015760:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gvh01250zhco6w0bsee1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:25:00raw34,250원34,300원34,250원34,250원13,690
cmts24gsv011o0zhcn28mvwdostock-5m000270:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gsr011n0zhcq32h29ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:25:00raw127,900원127,900원127,600원127,600원3,004
cmts24gt4011q0zhca0s0pw30stock-5m105560:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gt1011p0zhc1xmy50y81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:25:00raw175,400원175,500원175,200원175,200원2,905
cmts24gtf011s0zhcp6muju07stock-5m055550:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gtb011r0zhcz1n5l8x41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:25:00raw114,100원114,200원114,000원114,000원2,726
cmts24gto011u0zhccrq88s7jstock-5m207940:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gtl011t0zhcmodqu6y51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:25:00raw1,458,000원1,459,000원1,458,000원1,458,000원182
cmts24gtx011w0zhc52xfemfqstock-5m373220:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gtt011v0zhc4a8v53uu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:25:00raw358,000원358,000원357,500원357,500원1,957
cmts24gu8011y0zhcspz98dudstock-5m012330:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gu4011x0zhc2n4hso071
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:25:00raw424,000원425,000원423,500원424,500원2,763
cmts24gul01200zhc4ejati0bstock-5m096770:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gug011z0zhctrdupb3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:25:00raw139,100원139,100원138,600원138,900원6,250
cmts24guv01220zhcvm9pkus9stock-5m028260:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gur01210zhceuyxeyte1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:25:00raw398,000원398,500원396,500원398,500원2,989
cmts2avuq013c0zhcvndizygzstock-5m003550:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avul013b0zhc04v9deon1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:25:00raw123,700원123,900원123,700원123,800원833
cmts24gvx01280zhc6s3651fwstock-5m030200:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gvt01270zhcnmzotjf01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:25:00raw55,300원55,400원55,200원55,300원1,660
cmts1y3nh010i0zhcqujjnwq6stock-5m207940:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3nc010h0zhci62tgu1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:20:00raw1,459,000원1,459,500원1,458,000원1,458,500원163
cmts1y3qf01120zhc49watnfestock-5m017670:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3qb01110zhcsf2jbsbp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:20:00raw93,700원94,000원93,500원93,800원5,614
cmts1y3q501100zhcrif6io4xstock-5m030200:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3q1010z0zhco61b9i101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:20:00raw55,400원55,400원55,200원55,300원1,922
cmts1y3pl010w0zhct6i7x4hostock-5m015760:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ph010v0zhcg3dfz0k81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:20:00raw34,250원34,300원34,200원34,250원27,627
cmts1y3pa010u0zhc48mofthbstock-5m003550:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3p5010t0zhc8x820zt71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:20:00raw123,700원123,900원123,700원123,700원1,403
cmts1y3oy010s0zhc0xeypu57stock-5m034730:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ou010r0zhcepqoslkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:20:00raw616,000원618,000원614,000원617,000원725
cmts1y3om010q0zhcbv92536ostock-5m028260:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3oh010p0zhcx3aeybr71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:20:00raw397,000원398,000원396,500원398,000원2,218
cmts1y3oa010o0zhcaprwoxiwstock-5m096770:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3o6010n0zhccychhep81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:20:00raw139,300원139,500원139,000원139,100원4,939
cmts1y3o0010m0zhc1dyh141tstock-5m012330:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3nw010l0zhcll8y3shb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:20:00raw424,000원424,500원424,000원424,000원1,323
cmts1y3nr010k0zhc6be40dbqstock-5m373220:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3nn010j0zhc6l6a1d341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:20:00raw358,000원358,500원357,500원357,500원1,735
cmts1y3my010e0zhcztcdxittstock-5m055550:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3mv010d0zhcs99ftaqb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:20:00raw114,100원114,200원114,000원114,200원5,130
cmts1y3mp010c0zhcd2sqpwp1stock-5m105560:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3mi010b0zhc8snev9s51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:20:00raw175,300원175,500원175,300원175,400원3,418
cmts1y3m0010a0zhc6hfh7i4qstock-5m000270:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3lr01090zhc0r85io2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:20:00raw127,700원128,100원127,600원127,900원6,165
cmts1y3ll01080zhcvdt359qcstock-5m005490:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3lh01070zhcphefk7x61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:20:00raw335,000원335,500원335,000원335,500원634
cmts1y3lb01060zhcxhz5nqhlstock-5m068270:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3l701050zhcfgjzjxew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:20:00raw183,900원184,100원183,800원183,900원3,368
cmts1y3l101040zhck5o5ltsjstock-5m051910:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ky01030zhc9duwo8s81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:20:00raw279,000원279,500원279,000원279,500원390
cmts1y3ks01020zhc4qbgwcylstock-5m006400:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3kn01010zhclt4ccuf71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:20:00raw541,500원543,000원541,000원543,000원2,553
cmts1y3kh01000zhcsltsp3mtstock-5m035720:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3kd00zz0zhcppkino2x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:20:00raw35,900원35,950원35,900원35,950원9,431
cmts1y3k700zy0zhc7x048bn2stock-5m035420:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3k300zx0zhcs0vxe2ek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:20:00raw216,000원217,000원216,000원216,000원5,161
cmts1y3jo00zu0zhc7o901vqwstock-5m066570:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3jk00zt0zhcipzsgb231
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:20:00raw212,000원212,500원211,500원212,500원3,119
cmts1y3jd00zs0zhce97f4meastock-5m005380:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3j900zr0zhcmpqwqvq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:20:00raw390,500원390,500원390,000원390,500원1,828
cmts1y3j300zq0zhcux1zhgeustock-5m000660:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3iz00zp0zhc1qcmtezh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:20:00raw1,852,000원1,855,000원1,850,000원1,854,000원28,208
cmts1y3is00zo0zhcujcvs2rfstock-5m005930:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ie00zn0zhcxh2aj9cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:20:00raw276,500원277,000원276,000원276,750원177,345
cmts1rl9200yi0zhc4xp4zv00stock-5m005930:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rl8x00yh0zhc7k8p4xds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:15:00raw276,750원277,500원276,500원276,500원272,713
cmts1y3pw010y0zhccvg24worstock-5m030200:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ps010x0zhc29baff381
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:15:00raw55,200원55,400원55,200원55,300원2,448
cmts1y3jy00zw0zhco8hdhx6cstock-5m035420:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3ju00zv0zhch787gd7j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:15:00raw216,500원217,000원215,500원216,000원5,846
cmts1rler00zm0zhcm4fsvubistock-5m017670:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlen00zl0zhc5yabx4421
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:15:00raw93,900원94,100원93,700원93,700원5,163
cmts1rleg00zk0zhcxe107pm9stock-5m015760:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlec00zj0zhct6yf3hc11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:15:00raw34,275원34,300원34,200원34,200원15,079
cmts1rle600zi0zhcea0xugsxstock-5m003550:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rle200zh0zhch6pwdzqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:15:00raw123,700원123,900원123,600원123,700원1,918
cmts1rldw00zg0zhcz50e6j31stock-5m034730:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlds00zf0zhcmmalyfud1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:15:00raw617,000원617,000원615,000원616,000원662
cmts1rldl00ze0zhc8gurm5ltstock-5m028260:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rldh00zd0zhcjsd7b7411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:15:00raw397,500원398,000원396,500원397,000원3,153
cmts1rlda00zc0zhcgry259ffstock-5m096770:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rld600zb0zhciwm51w0q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:15:00raw139,000원139,400원139,000원139,300원4,287
cmts1rlcz00za0zhcbymoobm2stock-5m012330:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlcw00z90zhcxxigivnr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:15:00raw424,500원425,000원424,000원424,000원2,295
cmts1rlcq00z80zhcioaqlcuistock-5m373220:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlcm00z70zhc9fwl1tol1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:15:00raw357,500원358,500원357,500원358,000원2,068
cmts1rlcg00z60zhc2se60g4mstock-5m055550:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlcb00z50zhc4oym8pce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:15:00raw114,100원114,300원114,100원114,100원5,682
57,440건 중 15,851–15,900← 이전318 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬