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
cmtrxu4xm007e0zhcucrunrysstock-5m003550:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:182026-09-08 09:35:18cmtrxu4xi007d0zhchy573ooe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:25:00raw123,900원124,000원121,000원122,700원17,645
cmtrxu4xb007c0zhcpt2om9btstock-5m034730:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4x8007b0zhchxx01zrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:25:00raw622,000원623,000원617,000원622,000원1,258
cmtrxu4x1007a0zhc8poox9gxstock-5m028260:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4wx00790zhc5zniyu0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:25:00raw388,500원389,000원387,000원389,000원2,954
cmtrxu4wr00780zhc7czgsvmjstock-5m096770:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4wn00770zhcawlsgnqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:25:00raw139,300원139,900원138,200원138,400원25,903
cmtrxu4wg00760zhc4qrk8p2pstock-5m012330:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4wb00750zhcbad4tm9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:25:00raw425,000원425,250원423,000원424,000원4,891
cmtrxu4w500740zhcfjjy6js9stock-5m373220:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4w100730zhcdrqo5x001
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:25:00raw354,500원357,000원354,500원355,000원8,123
cmtrxu4vv00720zhcjdqbflllstock-5m105560:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4vr00710zhc7znyecxj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:25:00raw175,300원175,800원175,100원175,300원6,765
cmtrxu4vl00700zhcabkbg4bxstock-5m000270:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4vh006z0zhcgnqbbg0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:25:00raw128,400원128,700원128,200원128,400원6,870
cmtrxu4vb006y0zhcbo9oocf7stock-5m005490:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4v7006x0zhcf62wyseg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:25:00raw332,500원334,500원332,500원333,500원2,646
cmtrxu4v1006w0zhch6kibyg4stock-5m068270:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4uw006v0zhcqvm6wltn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:25:00raw185,400원185,500원185,100원185,200원5,348
cmtrxu4uq006u0zhcemw75uqkstock-5m051910:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4ul006t0zhcv2k0aus61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:25:00raw276,500원278,000원276,000원276,500원3,028
cmtry0lm200860zhcjibostsvstock-5m055550:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:40:192026-09-08 09:40:19cmtry0lly00850zhcxnc8wp3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:25:00raw114,100원114,600원114,100원114,200원7,165
cmtrxu4uf006s0zhcmh9yhofwstock-5m006400:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4ub006r0zhccleux6y51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:25:00raw531,500원536,500원531,000원534,000원6,700
cmtrxu4u5006q0zhc2wsad5jjstock-5m035720:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4u1006p0zhck2ejn3ig1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:25:00raw36,125원36,150원36,000원36,050원35,214
cmtrxu4tv006o0zhcdiu5n12nstock-5m035420:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4tr006n0zhcx5o3385x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:25:00raw216,000원216,500원215,500원215,500원7,801
cmtrxu4tl006m0zhckqsvk3g2stock-5m066570:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4th006l0zhckqlovxqr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:25:00raw212,250원213,000원210,500원210,500원11,509
cmtrxu4t9006k0zhcsj4bewngstock-5m005380:20260908:09252026-09-08 09:25:00instantevent2026-09-08 09:35:172026-09-08 09:35:17cmtrxu4t4006j0zhccx4186i21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:25:00raw389,500원390,000원389,000원389,000원4,287
cmtrxnrnu005w0zhcbgyf8g4sstock-5m373220:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrnp005v0zhct9ldi03s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 09:20:00raw357,500원358,000원354,500원354,500원8,892
cmtrxnrqi006e0zhc91aet9eostock-5m017670:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrqe006d0zhcxoeffzkf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 09:20:00raw93,300원93,700원93,300원93,400원12,648
cmtrxnrq7006c0zhcpkrmcwl6stock-5m030200:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrq3006b0zhcbiogfql01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 09:20:00raw55,100원55,200원54,900원55,000원3,291
cmtrxnrpw006a0zhccuf5v7wvstock-5m015760:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrps00690zhcbxjigoxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 09:20:00raw34,050원34,100원33,700원33,800원95,252
cmtrxnrpm00680zhch9v4kqzsstock-5m003550:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrpi00670zhcosjixkhj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 09:20:00raw122,500원123,900원122,500원123,800원5,267
cmtrxnrp300640zhc46b17x6gstock-5m034730:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnroz00630zhcolwurk2t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 09:20:00raw620,000원624,000원617,000원622,000원2,042
cmtrxnrot00620zhctk0yu02cstock-5m028260:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrop00610zhcn4uv6f101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 09:20:00raw388,500원389,000원386,000원388,500원4,236
cmtrxnroi00600zhcdrlgxiidstock-5m096770:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnroe005z0zhc1715rlzo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 09:20:00raw140,300원140,600원139,300원139,400원15,239
cmtrxnro6005y0zhctaci6trfstock-5m012330:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnro2005x0zhc4hdrb2ub1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 09:20:00raw424,500원426,000원424,000원425,000원4,979
cmtrxnrnh005u0zhcwki3c8n7stock-5m207940:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrnc005t0zhcg0vwr4fo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 09:20:00raw1,455,000원1,458,000원1,455,000원1,458,000원447
cmtrxnrn3005s0zhcyvf4nap0stock-5m055550:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrmy005r0zhck4kkdkg21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 09:20:00raw114,800원115,100원114,100원114,100원8,616
cmtrxnrmq005q0zhcba7uqw2ustock-5m105560:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrml005p0zhcma6vl6vh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 09:20:00raw176,400원176,800원175,100원175,300원9,182
cmtrxnrmd005o0zhcud7ifc9jstock-5m000270:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrm9005n0zhcgup8pt3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 09:20:00raw128,600원128,800원128,200원128,500원5,608
cmtrxnrm3005m0zhcxvxavxdrstock-5m005490:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrlz005l0zhcc34hv1q61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:20:00raw334,500원335,500원332,000원333,000원7,083
cmtrxnrls005k0zhcwfcjzemostock-5m068270:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrln005j0zhcgp1rw77x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:20:00raw185,400원185,500원185,000원185,400원11,356
cmtrxnrlh005i0zhc3clxbr9zstock-5m051910:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrlc005h0zhc0hku3f231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:20:00raw278,500원278,500원276,500원276,500원2,265
cmtrxnrl6005g0zhcvwvbo0k9stock-5m006400:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrl2005f0zhcqh9eceus1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:20:00raw537,000원537,000원531,000원531,000원10,716
cmtrxnrkw005e0zhcolj7nd1cstock-5m035720:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrkr005d0zhcj4w8mdg41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:20:00raw36,275원36,275원36,100원36,125원26,727
cmtrxnrkl005c0zhc1gf78t3estock-5m035420:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrkh005b0zhctr4w7xfn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:20:00raw216,500원217,000원215,500원215,750원16,343
cmtrxnrk100580zhcjm8fxkwustock-5m066570:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrjx00570zhc4pgqjh651
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:20:00raw210,500원212,500원210,000원212,000원12,193
cmtrxnrjr00560zhcuh9c4u4astock-5m005380:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrjn00550zhceugui45w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:20:00raw390,500원390,500원389,000원389,500원11,663
cmtrxnrjh00540zhc6u2jo5unstock-5m000660:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrjc00530zhcumnvf8s01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:20:00raw1,836,000원1,847,000원1,834,500원1,843,000원121,202
cmtrxnrj400520zhce2v8sspistock-5m005930:20260908:09202026-09-08 09:20:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrim00510zhcubsx3zz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:20:00raw273,750원274,000원272,000원273,000원298,371
cmtrxnrkc005a0zhcqh69wjr2stock-5m035420:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:30:202026-09-08 09:30:20cmtrxnrk700590zhciq6gce091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 09:15:00raw217,500원218,000원216,500원216,500원13,085
cmtrxha4o003u0zhcb4qyd0tfstock-5m005930:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha4d003t0zhcgg3mggdi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 09:15:00raw271,500원274,000원271,000원273,750원610,874
cmtrxha5o003w0zhclvgn7ut5stock-5m000660:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha5h003v0zhczstnnu6x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 09:15:00raw1,816,000원1,842,000원1,813,000원1,836,000원153,177
cmtrxha62003y0zhcok65wdoystock-5m005380:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha5w003x0zhcrdj8qrl11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 09:15:00raw389,500원390,500원389,000원390,000원7,632
cmtrxha6g00400zhc7zw8n78cstock-5m066570:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha69003z0zhc9kr6t0mw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 09:15:00raw211,000원212,250원209,500원210,500원45,808
cmtrxha6u00420zhc3eb59heestock-5m035720:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha6n00410zhccz9qi8yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 09:15:00raw36,450원36,550원36,250원36,250원39,612
cmtrxha7700440zhcsigf5fhvstock-5m006400:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha7000430zhcgt1996tf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 09:15:00raw537,000원538,000원534,000원536,000원16,655
cmtrxha7l00460zhc8grly66astock-5m051910:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha7f00450zhcnv8633kd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 09:15:00raw279,000원279,500원277,000원278,000원3,754
cmtrxha7z00480zhc58n4e2o2stock-5m068270:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha7s00470zhc8aijz1yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 09:15:00raw185,600원185,600원185,100원185,400원9,219
cmtrxha8d004a0zhcwg50bgvqstock-5m005490:20260908:09152026-09-08 09:15:00instantevent2026-09-08 09:25:182026-09-08 09:25:18cmtrxha8600490zhclbk9y9iw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 09:15:00raw335,500원336,500원334,000원334,500원6,052
57,440건 중 16,401–16,450← 이전329 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬