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
cmtjd0l4q013o10f9myoqske2stock-5m005930:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l4m013n10f9mff7pok21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:20:00raw253,000원254,000원252,500원253,500원227,616
cmtjd0laz014w10f9wko967ujstock-5m030200:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0lau014v10f9o8iuj4r41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:20:00raw53,300원53,400원53,200원53,200원3,436
cmtjd0lb9014y10f98cqpvtibstock-5m017670:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0lb5014x10f9jvvc5nen1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:20:00raw92,000원92,000원91,300원91,700원23,419
cmtjd0lao014u10f9u0pl3jvzstock-5m015760:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0lak014t10f9lnmx86zp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:20:00raw31,650원31,650원31,600원31,600원9,340
cmtjd0l5x013w10f9um7aiveistock-5m035420:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l5t013v10f9f16149yz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:20:00raw211,000원212,000원210,500원211,000원6,344
cmtjd0la3014q10f9gdpntbd5stock-5m034730:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l9z014p10f94yip710l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:20:00raw556,000원560,000원554,000원558,000원2,571
cmtjd0lae014s10f9i2jnj29lstock-5m003550:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0laa014r10f9chfzhvii1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:20:00raw120,000원120,100원119,100원119,100원7,778
cmtjd0l67013y10f9131ive0qstock-5m035720:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l63013x10f99fe7iey91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:20:00raw36,350원36,350원36,150원36,200원18,345
cmtjd0l6h014010f90v8zmdtustock-5m006400:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l6d013z10f9pha4huc21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:20:00raw561,000원569,000원561,000원569,000원8,084
cmtjd0l6r014210f9s0tjdxsmstock-5m051910:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l6n014110f9yoe9b9rk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:20:00raw279,500원282,000원278,500원280,000원2,212
cmtjd0l7a014610f95fpp3zdxstock-5m068270:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l75014510f9q9wv4kxk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:20:00raw189,400원189,400원188,300원188,600원6,532
cmtjd0l7l014810f9mvw74s8kstock-5m005490:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l7h014710f9ogw9l74c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:20:00raw334,000원336,000원334,000원335,500원2,181
cmtjd0l7v014a10f9tuw8xve1stock-5m000270:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l7r014910f9f2jx10u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:20:00raw127,300원127,300원126,600원126,700원22,262
cmtjd0l5k013u10f9n1xj7fa2stock-5m066570:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l5g013t10f9rq7tqly01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:20:00raw199,500원201,000원199,000원200,500원10,182
cmtjd0l85014c10f9jtm1oejfstock-5m105560:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l81014b10f9ziwswlar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:20:00raw171,700원172,100원171,300원171,900원11,723
cmtjd70wm015i10f99crla9a5stock-5m005490:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70wi015h10f9dg2xffne1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:25:00raw335,500원336,000원334,500원335,500원2,455
cmtjd70xf015o10f9zbxr75jvstock-5m207940:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:18cmtjd70xb015n10f9negqk4p31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:25:00raw1,501,000원1,505,000원1,500,000원1,502,000원494
cmtjd70xp015q10f9wr6lmrodstock-5m373220:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70xl015p10f9rel3azah1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:25:00raw362,000원362,500원360,500원360,500원2,501
cmtjd70xy015s10f9zzvad3xcstock-5m012330:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70xv015r10f9y9uth3yf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:25:00raw423,500원425,000원423,000원424,000원6,924
cmtjd70y7015u10f9a8p8k63jstock-5m096770:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70y3015t10f9tjsu1ta31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:25:00raw135,300원135,400원134,100원134,500원28,523
cmtjd70yh015w10f9tlhfgya8stock-5m028260:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yd015v10f9xlm1kgn11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:25:00raw389,500원394,000원389,500원390,000원11,313
cmtjddgyn017410f9he4ylxt5stock-5m003550:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgyj017310f96ksudd261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:25:00raw119,200원119,400원118,400원119,400원7,517
cmtjd70yr015y10f9a0oaad8hstock-5m034730:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yn015x10f9laz2gv741
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:25:00raw558,000원561,000원555,000원558,000원4,279
cmtjddgz5017810f9xy2p8v29stock-5m015760:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgz1017710f9nk5vkgcw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:25:00raw31,625원31,700원31,600원31,700원8,767
cmtjd70z1016010f9eodtw8fostock-5m030200:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70yx015z10f91n6cdlll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:25:00raw53,250원53,600원53,200원53,400원3,461
cmtjd70zc016210f979hlzsb9stock-5m017670:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70z8016110f9mamoqenr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:25:00raw91,700원92,200원91,600원92,100원10,305
cmtjd70ww015k10f9x5if6bujstock-5m000270:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ws015j10f90lwikp3s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:25:00raw126,700원127,100원126,600원126,900원14,697
cmtjd70wc015g10f9jsmzb7nhstock-5m068270:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70w8015f10f9l387l1fl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:25:00raw188,900원188,900원188,300원188,400원4,600
cmtjd70x6015m10f99kqy0t0zstock-5m105560:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70x2015l10f9kgk0roll1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:25:00raw171,800원172,500원171,800원172,500원11,880
cmtjd70u4015010f994e75mjvstock-5m005930:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70tp014z10f9kxzsf5m81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:25:00raw253,250원254,000원252,500원252,500원224,505
cmtjd70uf015210f93hd8k45ostock-5m000660:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ua015110f92d3zppec1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:25:00raw1,652,000원1,657,000원1,647,000원1,649,000원35,255
cmtjd70uo015410f9fzq4tdukstock-5m005380:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ul015310f95kgidmt21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:25:00raw385,000원385,500원384,000원384,500원26,136
cmtjddgwi016o10f9j7ec25ppstock-5m055550:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgwe016n10f9esne6mv91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:25:00raw110,900원111,500원110,900원111,400원14,722
cmtjd70w2015e10f9jro29pk2stock-5m051910:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70vy015d10f9b1xr1fbw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:25:00raw279,500원280,500원278,500원278,500원2,235
cmtjd70uz015610f9rvch5znpstock-5m066570:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70uu015510f90a7wkmhg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:25:00raw200,000원201,000원199,900원200,000원11,290
cmtjd70v8015810f90jwz4qc8stock-5m035420:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70v4015710f9k2vwg3vo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:25:00raw211,000원212,000원211,000원212,000원4,727
cmtjd70vi015a10f9wi4a3hjzstock-5m035720:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ve015910f9z55lk8z11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:25:00raw36,200원36,200원36,100원36,200원15,448
cmtjd70vs015c10f9jzm9rrxbstock-5m006400:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70vo015b10f9dzzqey901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:25:00raw568,000원569,000원564,000원567,000원4,003
cmtjdqbeb001t10hee27154i2stock-5m105560:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbe7001s10hen2pebbz51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:30:00raw172,500원172,800원172,400원172,600원11,409
cmtjddgsx016410f92j5oe8yystock-5m005930:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgsp016310f99z99ruvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:30:00raw252,750원254,500원252,500원253,500원227,484
cmtjddgtn016610f9u1aarxunstock-5m000660:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgth016510f9dxoyyqev1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:30:00raw1,649,000원1,661,000원1,645,000원1,646,000원47,073
cmtjddgtw016810f912ex12jvstock-5m005380:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgtt016710f9antrk9211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:30:00raw384,500원385,500원384,000원385,000원9,358
cmtjddgu6016a10f9lkko9ojxstock-5m066570:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgu2016910f9r157jrgz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:30:00raw200,000원202,000원200,000원201,500원8,588
cmtjddguj016c10f9rlutrakostock-5m035420:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddguf016b10f9seyc79ug1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:30:00raw211,500원212,000원211,000원211,500원8,112
cmtjddgut016e10f9ynyr85zfstock-5m035720:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgup016d10f9558igprj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:30:00raw36,150원36,350원36,050원36,350원24,023
cmtjddgv5016g10f9862fymqzstock-5m051910:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgv1016f10f9226m45q71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:30:00raw278,000원278,500원276,000원276,000원3,429
cmtjddgvi016i10f95kqgbsgestock-5m068270:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgvd016h10f995wywgm31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:30:00raw188,400원188,800원188,000원188,600원4,709
cmtjddgvz016k10f9v1wby068stock-5m005490:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgvs016j10f9kycqldcd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:30:00raw335,500원335,500원332,500원333,500원6,064
cmtjddgw9016m10f9f1d5qjnwstock-5m000270:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgw5016l10f9qism47gh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:30:00raw126,900원127,600원126,700원127,200원11,425
cmtjddgwq016q10f9gj9u2hnjstock-5m055550:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgwm016p10f940lq47ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:30:00raw111,400원111,400원111,100원111,300원10,355
62,960건 중 33,651–33,700← 이전674 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬