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
cmts1eqp600ww0zhc3j957wv2stock-5m028260:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqp200wv0zhcsnv50guz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:05:00raw394,000원395,000원393,500원395,000원2,738
cmts1eqpg00wy0zhcfkiuiaptstock-5m034730:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpc00wx0zhc8cwpmmp51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:05:00raw616,000원617,000원615,000원615,000원1,125
cmts1eqpq00x00zhc2tt8kybbstock-5m003550:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpm00wz0zhcatkxuqy91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:05:00raw123,900원124,100원123,600원123,800원4,161
cmts1eqq000x20zhcmy42cn3ostock-5m015760:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqpw00x10zhcnpa9lxlo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:05:00raw34,050원34,200원34,050원34,200원45,779
cmts1eqq900x40zhcaknv0bd9stock-5m030200:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqq600x30zhchroskepa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:05:00raw55,200원55,300원55,100원55,200원1,248
cmts1eqqj00x60zhcsid5im7rstock-5m017670:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqqf00x50zhci5xn6msl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:05:00raw93,900원94,100원93,800원93,900원5,322
cmts1eqke00vy0zhcld4uwwj9stock-5m000660:20260908:11052026-09-08 11:05:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqka00vx0zhcfwv5h3lk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:05:00raw1,851,000원1,855,000원1,846,000원1,847,000원28,628
cmts18b2k00vm0zhczjv13y03stock-5m003550:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b2g00vl0zhcowj2dusy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 11:00:00raw123,400원123,900원123,400원123,900원1,845
cmts1eqo300wo0zhcd9fda05nstock-5m373220:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqnz00wn0zhcjng4j78u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 11:00:00raw358,000원359,000원358,000원359,000원1,866
cmts18b3z00vu0zhctquoqv2wstock-5m017670:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:182026-09-08 11:10:18cmts18b3v00vt0zhcz044luwm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 11:00:00raw93,900원94,100원93,700원93,900원6,950
cmts18b3h00vq0zhcv19b8m30stock-5m030200:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:182026-09-08 11:10:18cmts18b3b00vp0zhcc9jps7ig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 11:00:00raw55,300원55,300원55,100원55,300원1,187
cmts18b2u00vo0zhcq712l42xstock-5m015760:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:182026-09-08 11:10:18cmts18b2q00vn0zhczifeqab21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 11:00:00raw34,100원34,100원34,000원34,050원29,381
cmts18b2b00vk0zhcw300kl1dstock-5m034730:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b2700vj0zhc5mjxvgr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 11:00:00raw617,000원618,000원615,000원616,500원819
cmts18b2100vi0zhc0lrus8xsstock-5m028260:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1x00vh0zhc9f8mps7p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 11:00:00raw395,000원395,500원393,000원394,000원2,614
cmts18b1r00vg0zhcxd07aq7sstock-5m096770:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1n00vf0zhcd6hds8uu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 11:00:00raw138,500원138,800원138,500원138,700원7,194
cmts18b1h00ve0zhc2oonyeeystock-5m012330:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1d00vd0zhcs8v6rxiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 11:00:00raw424,500원425,000원424,000원424,000원2,979
cmts18b1700vc0zhci19sqtqcstock-5m207940:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b1400vb0zhckcc33d6h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 11:00:00raw1,459,000원1,460,000원1,458,000원1,459,000원127
cmts18b0y00va0zhcn9o3s0xsstock-5m055550:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b0u00v90zhcscoo2v2e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 11:00:00raw114,000원114,200원113,900원114,100원4,277
cmts18b0o00v80zhc26b0h410stock-5m105560:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b0k00v70zhc1enznany1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 11:00:00raw175,000원175,200원174,700원174,700원7,881
cmts18b0f00v60zhcj63e410vstock-5m000270:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b0b00v50zhc5sgk24d21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:00:00raw127,700원127,900원127,600원127,600원2,132
cmts18b0500v40zhc23uya480stock-5m005490:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18b0100v30zhctpdle6ec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 11:00:00raw335,500원335,500원334,500원335,000원813
cmts18azo00v20zhckbvr7zypstock-5m068270:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18azf00v10zhcf71a9cjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 11:00:00raw184,200원184,400원184,000원184,100원2,976
cmts18ayw00v00zhcwh9e1v3rstock-5m051910:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18aym00uz0zhcbeuoua6k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 11:00:00raw278,500원280,000원278,500원278,500원1,912
cmts18ay300uy0zhcgsovemnbstock-5m006400:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18axy00ux0zhc72baje111
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 11:00:00raw542,000원543,000원541,000원541,000원2,964
cmts18axh00uw0zhch5zbdzlastock-5m035720:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18axd00uv0zhcrgqz15291
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 11:00:00raw35,950원36,000원35,900원36,000원9,805
cmts18ax700uu0zhcffvtep59stock-5m035420:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18ax300ut0zhcj8vqhjey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 11:00:00raw216,500원217,000원216,000원216,000원5,715
cmts18awx00us0zhckqqz9c8istock-5m066570:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18awt00ur0zhcei5ahcen1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 11:00:00raw212,000원212,000원211,000원212,000원4,690
cmts18awl00uq0zhcn2tsty71stock-5m005380:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18awd00up0zhcj9pzd9b71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 11:00:00raw390,000원390,500원389,500원389,750원3,132
cmts18avu00uo0zhcsec1tlzrstock-5m000660:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18avk00un0zhcje18t3qu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 11:00:00raw1,857,000원1,857,000원1,850,000원1,850,000원47,153
cmts18auy00um0zhc82fx0igkstock-5m005930:20260908:11002026-09-08 11:00:00instantevent2026-09-08 11:10:172026-09-08 11:10:17cmts18auo00ul0zhc2wq18ewa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 11:00:00raw276,750원277,000원276,000원276,500원386,112
cmts11vf500ug0zhccilh4zc9stock-5m003550:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vf100uf0zhcp7r0tw4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:55:00raw123,400원123,800원123,400원123,500원1,989
cmts1eqnu00wm0zhcbt4tmotpstock-5m373220:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:15:182026-09-08 11:15:18cmts1eqnq00wl0zhcigjhmf571
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:55:00raw358,000원359,000원357,500원358,000원4,989
cmts11vet00ue0zhc0pnptajgstock-5m034730:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vej00ud0zhcfxjfrl9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:55:00raw616,000원618,000원615,000원617,000원1,104
cmts18b3q00vs0zhcn57ii95istock-5m017670:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:10:182026-09-08 11:10:18cmts18b3n00vr0zhciy6qvjil1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:55:00raw94,100원94,200원93,800원93,900원6,433
cmts11vfq00uk0zhchaacdajkstock-5m030200:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vfm00uj0zhcynyw0dvy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:55:00raw55,200원55,300원55,000원55,200원3,390
cmts11vff00ui0zhc8ziwovtrstock-5m015760:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vfb00uh0zhc66xu08x21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:55:00raw34,050원34,100원34,000원34,050원18,956
cmts11vad00tk0zhc3w5ufiv1stock-5m005380:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11va900tj0zhc1tqr0d721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:55:00raw390,250원390,500원390,000원390,250원2,328
cmts11ved00uc0zhck0p60kzostock-5m028260:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11ve900ub0zhcuihzsg811
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:55:00raw394,500원395,000원394,000원395,000원6,949
cmts11ve300ua0zhcvarhgsytstock-5m096770:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vdz00u90zhcphn57kqt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:55:00raw138,200원138,600원138,100원138,500원6,191
cmts11vdt00u80zhc2okweuc5stock-5m012330:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vdp00u70zhcvnew44oh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:55:00raw423,500원425,000원423,500원424,500원2,327
cmts11vdi00u60zhccn6qfnjnstock-5m207940:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vde00u50zhc7rov91dd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:55:00raw1,459,000원1,460,000원1,458,000원1,459,000원217
cmts11vd800u40zhco1hfysefstock-5m055550:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vd400u30zhcmk3nfa1i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:55:00raw114,100원114,200원113,800원114,000원10,147
cmts11vcy00u20zhc89gj01ksstock-5m105560:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vcu00u10zhcjscrf1bd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:55:00raw175,000원175,300원174,900원175,100원2,795
cmts11vco00u00zhc6nkvn66vstock-5m000270:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vck00tz0zhckpydr4zr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:55:00raw127,700원128,000원127,700원127,800원4,001
cmts11vce00ty0zhcmlhxfkbhstock-5m005490:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vca00tx0zhcn5vgkn6u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:55:00raw334,500원335,500원334,500원335,500원1,112
cmts11vc400tw0zhcfdpvd6i0stock-5m068270:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vc000tv0zhc9v47ygfo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:55:00raw184,200원184,300원184,000원184,200원4,351
cmts11vbu00tu0zhcsfy762tistock-5m051910:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vbr00tt0zhckpim7nel1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:55:00raw278,000원279,000원278,000원278,500원444
cmts11vbl00ts0zhcpja0bv99stock-5m006400:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vbh00tr0zhcb5sms9gg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:55:00raw541,000원542,000원541,000원542,000원1,291
cmts11vba00tq0zhc5cezp2ubstock-5m035720:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vb600tp0zhci3ks6kuu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:55:00raw35,950원35,950원35,900원35,950원5,297
cmts11vay00to0zhc5kst20z7stock-5m035420:20260908:10552026-09-08 10:55:00instantevent2026-09-08 11:05:172026-09-08 11:05:17cmts11vav00tn0zhcq5e5lc2x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:55:00raw216,500원217,000원216,000원216,500원4,610
57,440건 중 15,951–16,000← 이전320 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬