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
cmts0ikxi00qs0zhcjbxkajf1stock-5m017670:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikxe00qr0zhcq9upoe921
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:40:00raw93,900원94,000원93,400원93,800원7,921
cmts0ikre00pk0zhcqu6kyn9pstock-5m005930:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikr800pj0zhcd7krfaug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:40:00raw275,750원276,500원275,000원276,500원284,313
cmts0ikrp00pm0zhcxss88iidstock-5m000660:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikrl00pl0zhcti2o6und1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:40:00raw1,850,000원1,854,000원1,846,500원1,854,000원38,298
cmts0ikrz00po0zhcarm47dtsstock-5m005380:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikrv00pn0zhcqkeuodls1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:40:00raw389,500원390,000원389,500원389,500원1,380
cmts0iks900pq0zhcwx18b3xnstock-5m066570:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iks600pp0zhcz6dfunlb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:40:00raw211,000원211,500원211,000원211,000원2,203
cmts0iksk00ps0zhc85lbi7vqstock-5m035420:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iksf00pr0zhc5p6uggu91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:40:00raw216,500원217,000원216,000원216,500원4,923
cmts0iksu00pu0zhcltg31otlstock-5m035720:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iksq00pt0zhcpbf15zku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:40:00raw35,850원35,900원35,850원35,900원10,565
cmts0p0k500ro0zhcon5zngvtstock-5m096770:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:55:172026-09-08 10:55:17cmts0p0k100rn0zhcut7ub28a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:40:00raw137,900원138,200원137,800원137,800원4,402
cmts0ikt400pw0zhcpzh1ulfkstock-5m006400:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikt000pv0zhciyyguqe21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:40:00raw541,000원543,000원541,000원542,000원3,043
cmts0ikte00py0zhcw4by3ep0stock-5m051910:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikta00px0zhcwijnhpxd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:40:00raw278,000원278,500원276,500원277,000원978
cmts0iktp00q00zhcwlfupu3fstock-5m068270:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iktl00pz0zhcbpl688x01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:40:00raw184,100원184,300원184,000원184,100원2,515
cmts0iku000q20zhcr8mqnrx8stock-5m005490:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iktv00q10zhca3san14x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:40:00raw334,500원334,500원334,000원334,000원491
cmts0ikuh00q60zhc6hcxr287stock-5m000270:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikud00q50zhcxo1l86rl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:40:00raw127,500원127,600원127,400원127,500원2,738
cmts0ikus00q80zhczzyv7gcgstock-5m105560:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikun00q70zhccy4tsos71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:40:00raw174,300원174,700원174,200원174,500원2,676
cmts0ikv100qa0zhc4udivquystock-5m055550:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikux00q90zhck4m172931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:40:00raw113,500원113,800원113,500원113,800원3,765
cmts0ikvb00qc0zhckjwntl88stock-5m207940:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikv700qb0zhcodcbwqhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:40:00raw1,456,000원1,457,000원1,456,000원1,456,000원67
cmts0ikvk00qe0zhcc965r6lfstock-5m373220:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikvh00qd0zhcggfxsgmn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:40:00raw356,000원358,000원356,000원357,500원9,138
cmts0ikvu00qg0zhcs97g6xdxstock-5m012330:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikvq00qf0zhcjt4h78gb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:40:00raw422,500원423,000원422,000원422,000원1,714
cmts0ikw400qi0zhcyzgx6peqstock-5m028260:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikw000qh0zhcl6qlxcxv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:40:00raw392,250원392,500원391,500원392,000원3,700
cmts0ikwe00qk0zhcxa0yfqxcstock-5m034730:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikwa00qj0zhc7j65cbjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:40:00raw618,000원620,000원618,000원620,000원659
cmts0ikwo00qm0zhcj1laupakstock-5m003550:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikwk00ql0zhcf5kv5yiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:40:00raw123,300원123,400원122,900원123,000원5,072
cmts0ikwy00qo0zhcraw4phlystock-5m015760:20260908:10402026-09-08 10:40:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0ikwu00qn0zhc64c7by1o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:40:00raw33,900원33,950원33,850원33,950원13,674
cmts0c5xc00p80zhcc9hcfpj6stock-5m028260:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5x700p70zhcthjfqx1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 10:35:00raw392,500원392,500원391,000원392,500원1,729
cmts0c5s200o80zhc2azsmaw2stock-5m005930:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5rx00o70zhcteihdvp01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:35:00raw274,500원276,000원274,500원275,500원516,717
cmts0iku900q40zhcm5hgtlz3stock-5m000270:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:50:172026-09-08 10:50:17cmts0iku500q30zhcg4c16ssa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 10:35:00raw127,600원127,600원127,300원127,400원2,950
cmts0c5yr00pi0zhc9wvq8gerstock-5m017670:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5yn00ph0zhcz13mjpcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:35:00raw94,100원94,200원93,800원93,900원6,550
cmts0c5yh00pg0zhcj8e1q4g8stock-5m030200:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5yd00pf0zhcc4flzfs01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:35:00raw55,100원55,100원54,800원54,900원2,501
cmts0c5y700pe0zhc1fh8qehkstock-5m015760:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5y300pd0zhcd9sg7fia1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 10:35:00raw33,850원33,900원33,800원33,850원15,759
cmts0c5xx00pc0zhcxmvczpgmstock-5m003550:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5xt00pb0zhc0u24c4e51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 10:35:00raw123,400원123,500원123,200원123,500원1,498
cmts0c5xn00pa0zhcold0caxzstock-5m034730:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5xj00p90zhclo00xrc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 10:35:00raw617,000원619,000원616,000원618,000원1,372
cmts0c5sd00oa0zhcdxlk2hh4stock-5m000660:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5s900o90zhcucv365ls1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:35:00raw1,841,000원1,851,000원1,840,000원1,849,000원40,575
cmts0c5x000p60zhc6idtwrg6stock-5m096770:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5ww00p50zhcxslbfsjd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 10:35:00raw138,200원138,400원137,900원137,900원5,814
cmts0c5wp00p40zhc1yrwrrsfstock-5m012330:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5wm00p30zhc3onpkoo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 10:35:00raw423,000원423,000원422,500원422,500원1,694
cmts0c5wf00p20zhc3fo0nqrlstock-5m373220:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5wb00p10zhc4jzdwspf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 10:35:00raw358,000원358,000원356,000원356,000원2,425
cmts0c5w400p00zhcdlsa3qnestock-5m207940:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5w000oz0zhc5xrufunv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 10:35:00raw1,456,000원1,457,000원1,455,000원1,457,000원182
cmts0c5vu00oy0zhc5pizof1dstock-5m055550:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5vq00ox0zhcxwmd3io41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 10:35:00raw113,600원113,600원113,200원113,500원5,753
cmts0c5vk00ow0zhcbfid0t16stock-5m105560:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5vg00ov0zhcb2i8wkrf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 10:35:00raw174,500원174,500원174,000원174,200원5,152
cmts0c5v900ou0zhcg7ujzp80stock-5m005490:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5v500ot0zhcd0vkuci71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 10:35:00raw334,500원335,000원334,000원334,500원903
cmts0c5uo00oq0zhcddxgcgb1stock-5m068270:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5uk00op0zhc7z1eo2n81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:35:00raw184,300원184,500원184,100원184,200원3,310
cmts0c5u700om0zhchkzaaj4lstock-5m051910:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5u300ol0zhc7bysihs41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 10:35:00raw278,500원278,500원276,500원278,500원2,092
cmts0c5tx00ok0zhcvo05dxtdstock-5m006400:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5tt00oj0zhcfchp7xli1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 10:35:00raw542,000원543,000원541,000원541,000원2,969
cmts0c5tm00oi0zhcxz22wkgxstock-5m035720:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5ti00oh0zhc2kzgj4qe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:35:00raw35,850원35,900원35,800원35,850원14,493
cmts0c5tb00og0zhcynwax4f6stock-5m035420:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5t700of0zhc1j1ac9je1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:35:00raw216,000원217,000원216,000원217,000원4,484
cmts0c5t000oe0zhcpbscoddmstock-5m066570:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5sv00od0zhcg14s1odq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:35:00raw211,250원212,000원210,500원210,500원6,136
cmts0c5so00oc0zhchtxi7x9zstock-5m005380:20260908:10352026-09-08 10:35:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5sk00ob0zhchwjgbtsk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:35:00raw390,000원390,000원389,500원389,500원1,161
cmts05qmh00n20zhcp56gwfm1stock-5m000660:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qmc00n10zhccejinpoe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:30:00raw1,846,000원1,847,000원1,839,000원1,841,000원44,065
cmts0c5uf00oo0zhc7wf0v051stock-5m068270:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:45:182026-09-08 10:45:18cmts0c5uc00on0zhcvo7kzi8g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 10:30:00raw184,200원184,500원184,100원184,200원2,395
cmts05qm500n00zhc4422os7cstock-5m005930:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qls00mz0zhcpd8d40vh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:30:00raw274,500원275,000원274,000원274,500원240,682
cmts05qs000o60zhcagekgd7ustock-5m017670:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qrw00o50zhcicj0t9o61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 10:30:00raw94,100원94,200원94,000원94,100원6,043
cmts05qrp00o40zhc75440epvstock-5m030200:20260908:10302026-09-08 10:30:00instantevent2026-09-08 10:40:182026-09-08 10:40:18cmts05qrl00o30zhcilarlhk01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 10:30:00raw55,000원55,100원54,900원55,000원908
57,440건 중 16,051–16,100← 이전322 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬