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
cmtrydfcr00b00zhc65fm9wotstock-5m096770:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:50:172026-09-08 09:50:17cmtrydfcn00az0zhcx3fcray51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:35:00raw138,500원139,100원138,400원139,100원9,529
cmtry6zh000920zhc3fjf6torstock-5m005380:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zgv00910zhc6vcx6f0s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:35:00raw388,500원389,000원388,000원388,000원5,650
cmtry6zgq00900zhcm6vphrdistock-5m000660:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zgl008z0zhcybjd6sie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:35:00raw1,836,000원1,838,000원1,826,000원1,831,000원65,472
cmtry6zge008y0zhca4brnrmkstock-5m005930:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zg3008x0zhcj5nirz3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:35:00raw272,500원272,500원271,500원272,000원228,992
cmtry6zmk00a20zhctsptlklsstock-5m015760:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zmg00a10zhcdsxd8tmx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:35:00raw33,700원33,800원33,650원33,750원52,798
cmtry6zma00a00zhcfre4ii8cstock-5m003550:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zm5009z0zhcvnl0p90o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:35:00raw124,100원124,200원123,500원123,700원2,077
cmtry6zlz009y0zhcnhos68cpstock-5m034730:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zlu009x0zhccqx4qij21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:35:00raw620,000원621,000원617,000원619,000원1,964
cmtry6zlo009w0zhcce2btyr7stock-5m028260:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zlk009v0zhc8pkoy7su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:35:00raw387,000원389,500원387,000원388,000원5,120
cmtry6zld009u0zhcr18mhrzwstock-5m012330:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zla009t0zhcgy7wrl321
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:35:00raw423,000원423,500원422,000원422,000원4,229
cmtry6zl2009s0zhcfabtn25kstock-5m373220:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zky009r0zhch6f49d101
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:35:00raw356,000원357,000원354,500원356,500원5,789
cmtry6zks009q0zhcmgjj4sjsstock-5m207940:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zko009p0zhchd231ygi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:35:00raw1,457,000원1,458,000원1,456,000원1,457,000원207
cmtry6zkh009o0zhca9akzbatstock-5m055550:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zkd009n0zhcnn1z422k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:35:00raw113,750원114,300원113,600원114,200원16,414
cmtrydfew00be0zhckt27qqjwstock-5m017670:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:50:182026-09-08 09:50:18cmtrydfer00bd0zhct67bdp5m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:35:00raw93,100원93,400원93,000원93,100원5,991
cmtry6zk7009m0zhcbbe4s3lgstock-5m105560:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zk3009l0zhcz0zzvlu31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:35:00raw174,900원175,900원174,900원175,300원10,099
cmtry6zjv009k0zhc5bv4ze6kstock-5m000270:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zjm009j0zhc21m0zn8j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:35:00raw128,100원128,100원127,900원127,900원6,308
cmtry6zjf009i0zhczob1fs7kstock-5m005490:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zja009h0zhcw61l6qjl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:35:00raw333,000원334,000원332,000원333,500원6,684
cmtry6zj4009g0zhcrqrys6rkstock-5m068270:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6ziz009f0zhc2q5u4vmd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:35:00raw184,900원185,200원184,500원184,600원10,240
cmtry6zit009e0zhcse0s6cazstock-5m051910:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zio009d0zhc87nk35401
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:35:00raw276,500원277,500원276,000원277,000원1,913
cmtry6zi8009a0zhcwcd9dzupstock-5m006400:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zi400990zhcqldv7siv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:35:00raw535,000원535,000원531,000원534,000원15,722
cmtry6zhx00980zhcw7c2qs2astock-5m035720:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zht00970zhckgyzc1h11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:35:00raw36,100원36,150원35,850원35,900원62,084
cmtry6zhm00960zhcf88jkoa5stock-5m035420:20260908:09352026-09-08 09:35:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zhi00950zhcrf3hro2p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:35:00raw216,500원216,500원214,500원215,000원17,965
cmtry0ljl007s0zhc7okzi8vhstock-5m035420:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ljh007r0zhcch2nhdgo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:30:00raw216,000원216,500원215,500원216,500원5,574
cmtry0lib007k0zhcqbw2hgbnstock-5m005930:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0li0007j0zhc3o0dztpq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:30:00raw273,750원274,000원272,000원272,000원285,872
cmtry0lip007m0zhcmayvtvtcstock-5m000660:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lil007l0zhczyowp2jv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:30:00raw1,847,000원1,848,000원1,834,000원1,837,000원60,116
cmtry0lj0007o0zhckdbay1ljstock-5m005380:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0liv007n0zhclwd8mxud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:30:00raw389,000원390,000원388,000원388,500원13,235
cmtry6zij009c0zhcz1gdwp13stock-5m051910:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:45:172026-09-08 09:45:17cmtry6zie009b0zhcvo03aky91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:30:00raw276,000원277,000원276,000원277,000원775
cmtry0lpo008w0zhc0x3ll3bystock-5m017670:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lpk008v0zhcauja815l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:30:00raw92,900원93,300원92,800원93,100원6,807
cmtry0lp6008s0zhc3n9fuzrgstock-5m030200:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lp2008r0zhcnf68n3e91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:30:00raw55,100원55,200원54,900원54,900원3,606
cmtry0lox008q0zhc8he8ijzdstock-5m015760:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0los008p0zhcwkjbkci01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:30:00raw33,750원33,900원33,650원33,700원28,575
cmtry0lom008o0zhcs3wtzhk5stock-5m003550:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0loi008n0zhcu5byuw3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:30:00raw122,800원124,200원122,400원124,000원9,251
cmtry0loc008m0zhcu72aevpistock-5m034730:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lo8008l0zhcnlnhwf041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:30:00raw621,000원624,000원619,000원620,000원1,620
cmtry0lo2008k0zhcdfxo8wpqstock-5m028260:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lny008j0zhcxrdfc1k71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:30:00raw388,500원389,000원387,000원387,000원3,943
cmtry0lns008i0zhcamachbrastock-5m096770:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lnn008h0zhcjimmq8ld1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:30:00raw138,400원139,100원138,100원138,500원13,983
cmtry0lng008g0zhcp9qxfopdstock-5m012330:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lnc008f0zhchydnrm801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:30:00raw423,500원425,000원422,500원423,000원4,532
cmtry0ln6008e0zhcr32v22s1stock-5m373220:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ln1008d0zhc3bu93hvu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:30:00raw355,500원356,500원354,500원356,000원7,726
cmtry0lmv008c0zhcrbihc518stock-5m207940:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lmr008b0zhcf6lwz50w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:30:00raw1,458,000원1,459,000원1,456,000원1,457,000원111
cmtry0lmb00880zhct4vy6dhdstock-5m055550:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lm700870zhc0x1omq811
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:30:00raw114,200원114,400원113,700원113,700원9,357
cmtry0lls00840zhclbfv35hjstock-5m105560:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0llo00830zhcnmf3odqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:30:00raw175,400원175,800원174,800원174,900원7,604
cmtry0llg00820zhc3nc91e23stock-5m000270:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ll600810zhc3nyjrx321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:30:00raw128,400원128,600원128,000원128,000원5,683
cmtry0lkp00800zhcxrpycgcdstock-5m005490:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lkm007z0zhcbl5mq35q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:30:00raw333,500원334,000원332,500원333,000원3,401
cmtry0lkg007y0zhchxlq8uppstock-5m068270:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lkc007x0zhcypblyi0t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:30:00raw185,300원185,300원184,900원185,000원11,161
cmtry0lk6007w0zhclidhp5tsstock-5m006400:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lk1007v0zhctgeuv66u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:30:00raw534,000원536,000원534,000원534,000원3,374
cmtry0ljv007u0zhcooxclu0estock-5m035720:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0ljr007t0zhcs79hq5tl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:30:00raw36,075원36,350원36,050원36,150원23,478
cmtry0ljb007q0zhccvfh1v24stock-5m066570:20260908:09302026-09-08 09:30:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lj6007p0zhcc5a4ef3x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:30:00raw211,000원211,500원210,000원210,000원5,057
cmtrxu4sv006i0zhcuxrzsj80stock-5m000660:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4sr006h0zhcu7yaj0nj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:25:00raw1,843,000원1,847,000원1,838,000원1,847,000원64,162
cmtrxu4sj006g0zhcushzshzwstock-5m005930:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4se006f0zhcp75kclqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:25:00raw273,000원274,000원272,000원274,000원354,494
cmtry0lmm008a0zhcgiumnepistock-5m207940:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lmh00890zhcvntumjg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:25:00raw1,458,000원1,461,000원1,457,000원1,458,000원154
cmtry0lpf008u0zhc77xcznqcstock-5m017670:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lpb008t0zhcw6wqzc7t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:25:00raw93,400원93,500원92,800원92,900원11,626
cmtrxu4y7007i0zhcoonfqeh8stock-5m030200:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:182026-09-08 09:35:18cmtrxu4y3007h0zhcyxv73h0l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:25:00raw55,000원55,100원54,900원55,000원2,889
cmtrxu4xx007g0zhcchvskvk7stock-5m015760:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:182026-09-08 09:35:18cmtrxu4xt007f0zhcrnpmdzpk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:25:00raw33,800원33,800원33,650원33,800원47,783
57,440건 중 16,351–16,400← 이전328 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬