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
cmtrz35fd00fo0zhc7nj9yvcxstock-5m035720:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35f900fn0zhcegyuhw3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 10:00:00raw35,850원35,850원35,700원35,700원51,647
cmtrz35f200fm0zhc3r0zlznystock-5m035420:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ey00fl0zhcuakptusu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 10:00:00raw216,000원216,000원215,000원215,000원7,946
cmtrz35es00fk0zhcnofpfdbostock-5m066570:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35eo00fj0zhcr88d1t7k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 10:00:00raw211,500원211,500원210,000원210,500원4,790
cmtrz35ej00fi0zhcwl7es0pnstock-5m005380:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35ef00fh0zhc7n29vg6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 10:00:00raw388,000원388,500원387,000원387,500원9,033
cmtrz35e900fg0zhc6vxxm5costock-5m000660:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35e500ff0zhclh9z85w21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 10:00:00raw1,857,000원1,858,000원1,845,000원1,848,000원59,864
cmtrz35ds00fe0zhce3ui0robstock-5m005930:20260908:10002026-09-08 10:00:00instantevent2026-09-08 10:10:182026-09-08 10:10:18cmtrz35cm00fd0zhc51ulm9bp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 10:00:00raw274,750원275,000원273,000원273,750원356,362
cmtrywprs00f80zhc3iwjdilistock-5m015760:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpro00f70zhcqz48komd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:55:00raw33,600원33,650원33,450원33,500원56,936
cmtrywpsc00fc0zhc2r52n1wistock-5m017670:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywps800fb0zhcf1n7au031
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:55:00raw93,300원93,500원93,100원93,100원5,270
cmtrywps200fa0zhcdqpsikfnstock-5m030200:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpry00f90zhcd94v5sox1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:55:00raw55,200원55,300원55,000원55,000원2,210
cmtrywpkw00e00zhcw7tzxo6wstock-5m005930:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpkr00dz0zhcl4afe4mx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:55:00raw274,500원275,000원274,000원274,750원327,777
cmtrywpl700e20zhco1r7jdadstock-5m000660:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpl300e10zhc2es0lrm41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:55:00raw1,849,000원1,860,000원1,847,000원1,857,000원115,810
cmtrywplh00e40zhcexxq1ezsstock-5m005380:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpld00e30zhcindcb7z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:55:00raw389,500원389,500원388,000원388,250원4,460
cmtrywplr00e60zhciv1hefw7stock-5m066570:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpln00e50zhcltjwl8uw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:55:00raw211,500원212,000원210,500원211,000원6,550
cmtrywpm300e80zhchkjarmvtstock-5m035420:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywplz00e70zhc14g49ux11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:55:00raw216,500원217,000원215,500원215,500원7,486
cmtrywpmo00ec0zhc32sd1o0jstock-5m035720:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpmk00eb0zhc8ucmffxo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:55:00raw36,000원36,000원35,800원35,850원52,135
cmtrywpmy00ee0zhcqni39jewstock-5m006400:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpmu00ed0zhc5gjx1gc51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:55:00raw533,500원533,500원530,000원530,000원9,052
cmtrywpn800eg0zhcems2ckfestock-5m051910:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpn400ef0zhc32k180gt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:55:00raw278,000원278,000원276,500원276,500원1,404
cmtrywpni00ei0zhc9yj8dnp0stock-5m068270:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpne00eh0zhc78ddgpfq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:55:00raw184,100원184,300원183,800원183,900원11,250
cmtrywpoa00ek0zhccs80wjspstock-5m005490:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpnz00ej0zhcl1pub6oc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:55:00raw333,000원333,500원331,000원332,000원5,557
cmtrywpon00em0zhcdko9lqfrstock-5m000270:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpoi00el0zhce0wuip5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:55:00raw128,200원128,200원127,600원127,700원7,346
cmtrywpoz00eo0zhci6ws8ot5stock-5m105560:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpov00en0zhcdjd8e9xr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:55:00raw174,700원174,900원174,200원174,500원8,835
cmtrywpp900eq0zhc5vyuxfvbstock-5m055550:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpp500ep0zhcwjm03aau1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:55:00raw113,500원113,600원113,200원113,200원5,350
cmtrywppj00es0zhc60xvzxeostock-5m207940:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywppg00er0zhct9gy6fnz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:55:00raw1,456,000원1,457,000원1,454,000원1,455,000원315
cmtrywppt00eu0zhc4nb9wu8rstock-5m373220:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywppq00et0zhc0xg2yz2r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:55:00raw355,000원356,000원354,500원354,500원2,430
cmtrywpq400ew0zhccooc8bl0stock-5m012330:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpq000ev0zhcd6t8kr2q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:55:00raw423,000원423,000원421,500원421,500원4,298
cmtrywpqp00f00zhcltlwaftustock-5m096770:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpqk00ez0zhc36pm5odo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:55:00raw138,600원138,900원137,200원137,300원17,733
cmtrywpqz00f20zhchjrize1qstock-5m028260:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpqv00f10zhcdkko44e41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:55:00raw392,000원394,000원389,500원391,500원6,663
cmtrywpr900f40zhcp909agsmstock-5m034730:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpr500f30zhc8xh3wvkr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:55:00raw625,000원626,000원620,000원621,000원2,039
cmtrywprj00f60zhc5k7m8stjstock-5m003550:20260908:09552026-09-08 09:55:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywprf00f50zhciedz5ip01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:55:00raw123,500원124,000원123,200원123,500원4,756
cmtryqa0600cw0zhc8ur0mqa8stock-5m066570:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa0200cv0zhc930bovtq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:50:00raw211,000원212,000원210,500원211,500원3,561
cmtryq9zl00cs0zhcdfgiwr39stock-5m000660:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryq9ze00cr0zhc2jc5svp91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:50:00raw1,846,000원1,849,000원1,842,000원1,848,000원48,175
cmtryq9z700cq0zhcau5n5crxstock-5m005930:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryq9z100cp0zhcyb9jyyjo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:50:00raw274,500원275,000원274,000원274,500원165,551
cmtrywpqf00ey0zhcskvrz3s4stock-5m096770:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpqa00ex0zhcv2msj4uk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:50:00raw138,900원139,200원138,300원138,600원12,292
cmtrywpmf00ea0zhcd7vunn1astock-5m035720:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:05:172026-09-08 10:05:17cmtrywpma00e90zhcxlh0hxt61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:50:00raw35,950원36,000원35,900원35,950원13,727
cmtryqa6r00dy0zhcft1cx282stock-5m017670:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa6k00dx0zhck89cok7y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:50:00raw93,500원93,700원93,300원93,300원8,996
cmtryqa6d00dw0zhcn2qmntzestock-5m030200:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa6900dv0zhcfjf9gq5b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:50:00raw55,200원55,300원55,100원55,200원2,082
cmtryqa6300du0zhcjllt86n4stock-5m015760:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5y00dt0zhcbpxbgtgs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:50:00raw33,800원33,800원33,550원33,550원36,077
cmtryqa5s00ds0zhchz04oq0cstock-5m003550:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5o00dr0zhcbw1re0yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:50:00raw124,100원124,200원123,400원123,500원7,744
cmtryqa5i00dq0zhc7rneg9mistock-5m034730:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5e00dp0zhc9luzidv61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:50:00raw625,000원628,000원623,000원624,000원2,295
cmtryqa5800do0zhckvy2egi9stock-5m028260:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa5400dn0zhcaiiwfj5p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:50:00raw393,500원393,500원391,500원392,000원3,317
cmtryqa4y00dm0zhcpeh44z29stock-5m012330:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa4t00dl0zhcblrlhlg61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:50:00raw423,500원424,500원422,500원422,500원3,105
cmtryqa4a00di0zhc90p7u7e3stock-5m373220:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa4300dh0zhcespmcnkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:50:00raw355,750원356,500원354,500원355,000원5,639
cmtryqa3w00dg0zhcyjxq7szwstock-5m207940:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa3p00df0zhc8kqj61lz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:50:00raw1,456,000원1,458,000원1,456,000원1,456,000원118
cmtryqa3g00de0zhc19vfn2gxstock-5m055550:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa3500dd0zhc5jzmntxf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:50:00raw113,700원114,000원113,500원113,500원9,364
cmtryqa2y00dc0zhcysbmwzzbstock-5m105560:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa2r00db0zhcm868p0qv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:50:00raw175,500원175,600원174,600원174,800원9,514
cmtryqa2j00da0zhc6zbgyq1qstock-5m000270:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa2d00d90zhc6r5ykm5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:50:00raw128,200원128,400원128,000원128,200원5,541
cmtryqa1u00d60zhcvnui68itstock-5m005490:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa1o00d50zhclb0nubo81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:50:00raw333,500원334,000원332,500원333,000원1,959
cmtryqa1h00d40zhc6yzrjcjsstock-5m068270:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa1a00d30zhczwjb4nvt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:50:00raw184,400원184,500원184,100원184,100원9,465
cmtryqa1200d20zhci4pwrnr1stock-5m051910:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa0y00d10zhcd3xyk93u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:50:00raw278,000원278,500원276,500원278,000원1,417
cmtryqa0s00d00zhc6t2xwe9rstock-5m006400:20260908:09502026-09-08 09:50:00instantevent2026-09-08 10:00:172026-09-08 10:00:17cmtryqa0n00cz0zhc5efmbnw91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:50:00raw534,000원535,000원533,000원533,000원2,148
57,440건 중 16,251–16,300← 이전326 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬