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
cmtjdwre4003r10hewl2klm0ystock-5m015760:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdz003q10hebm2ft1ub1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:40:00raw31,850원31,850원31,750원31,800원5,513
cmtjdqbgr002910he3jppi86nstock-5m028260:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgm002810he162t36oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
cmtjdwr9x002z10heede6h6jystock-5m068270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr9t002y10heazlctkav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:40:00raw189,000원189,500원188,800원189,300원5,009
cmtjdqbf6001z10hebi3u62cqstock-5m055550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbf2001y10he1urimn531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:40:00raw112,100원112,200원111,800원112,000원10,227
cmtjdqbfh002110he84t08p4rstock-5m207940:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfd002010hehxxku4ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:40:00raw1,509,000원1,515,000원1,508,000원1,514,000원712
cmtjdqbft002310heh14633m2stock-5m373220:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfo002210hefum0c7kp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:40:00raw358,500원358,500원356,000원357,000원8,325
cmtjdqbg4002510hei9yprcp0stock-5m012330:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfz002410heer6wx1y81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:40:00raw425,500원427,000원424,500원425,000원5,374
cmtjdwr9n002x10herjifo6ggstock-5m051910:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr9j002w10he2j9w0s6b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:45:00raw276,000원276,500원275,500원276,000원1,230
cmtjdwrf1003x10heak6rtqpastock-5m017670:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrex003w10hem8p4os5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:45:00raw92,000원92,500원92,000원92,200원9,903
cmtjdwreq003v10hecdtrausestock-5m030200:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrem003u10heuqsbqyh31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:45:00raw53,500원53,800원53,500원53,700원3,059
cmtjdwreg003t10het6q27s3mstock-5m015760:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwreb003s10heqioa968q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:45:00raw31,750원31,800원31,750원31,800원3,644
cmtjdwrdl003n10hedlqpekzzstock-5m003550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdh003m10hee46thhz21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:45:00raw118,800원119,150원118,700원118,900원4,843
cmtjdwrda003l10hebj427dbcstock-5m034730:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrd6003k10hexkef9hgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:45:00raw558,000원559,000원556,000원558,000원1,522
cmtjdwrcz003j10hedvy296c7stock-5m028260:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrcv003i10heh0m9rpii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:45:00raw387,500원390,500원383,500원384,500원12,843
cmtjdwrco003h10het9lz60cistock-5m096770:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrck003g10he5lzrwpgy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:45:00raw135,200원135,300원134,500원134,500원10,890
cmtjdwrcd003f10he1kc56ps8stock-5m012330:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrc9003e10he5zdausb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:45:00raw425,000원425,500원424,000원424,000원3,286
cmtjdwrc2003d10he2u2vvgjjstock-5m373220:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrby003c10hecnd3n5l71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:45:00raw356,500원358,000원356,500원357,500원3,089
cmtjdwrbs003b10hepvgfnk88stock-5m207940:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrbn003a10hej05itsir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:45:00raw1,515,000원1,517,000원1,514,000원1,515,000원770
cmtjdwrbh003910he0lkyhavostock-5m055550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrbc003810hetje84nzs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:45:00raw112,000원112,000원111,700원111,900원9,290
cmtjdwrb6003710heog23ipszstock-5m105560:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrb2003610he0bom13n41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:45:00raw174,100원174,200원173,300원173,800원12,489
cmtjdwrau003510hewf4n3qptstock-5m000270:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwraq003410het76rnf7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:45:00raw127,000원127,300원126,700원127,000원8,774
cmtjdwraj003310hekp78go9sstock-5m005490:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrae003210heaan916b91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:45:00raw334,000원334,500원333,000원333,000원2,371
cmtjdwra7003110he7tdy904zstock-5m068270:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwra2003010heul5u2uay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:45:00raw189,300원189,500원189,200원189,300원3,182
cmtjdwr9d002v10hea7cdayrbstock-5m006400:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr98002u10hema2tf9kk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:45:00raw557,000원559,000원555,000원555,000원2,565
cmtjdwr92002t10hex3n7s8mqstock-5m035720:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8x002s10hefzjc4wxm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:45:00raw36,350원36,400원36,350원36,350원3,894
cmtjdwr8r002r10hetsj7r1udstock-5m035420:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8n002q10hepewsi5qw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:45:00raw212,000원212,500원212,000원212,500원2,699
cmtjdwr8g002p10henwas7ej1stock-5m066570:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8c002o10he737e5jkz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:45:00raw201,000원201,500원200,000원200,500원12,581
cmtjdwr84002n10hew1d7voq4stock-5m005380:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr7z002m10he3i10pzc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:45:00raw385,000원385,500원384,500원385,500원8,417
cmtjdwr7r002l10hem2s45vjpstock-5m000660:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr7m002k10heoxqbauqa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:45:00raw1,649,000원1,651,000원1,639,000원1,642,000원36,744
cmtjdwr7c002j10hepjol2pqqstock-5m005930:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr6c002i10hevfu4os7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:45:00raw254,250원254,500원253,000원253,500원139,545
cmtje36kf004n10hegdjoz4ugstock-5m373220:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kb004m10he5fyqzz341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:50:00raw357,500원357,500원356,000원356,000원2,659
cmtje36kp004p10he50iu1ex5stock-5m012330:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kl004o10hecd4o445r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:50:00raw424,250원424,500원422,500원423,500원5,560
cmtje36hm004510hejpefa2rbstock-5m066570:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36hf004410heyc27q6401
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:50:00raw200,500원201,000원200,000원200,000원7,890
cmtje36h3004310hedvolcx47stock-5m005380:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36gy004210hecy7z8ah21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:50:00raw385,500원385,500원384,500원385,000원5,601
cmtje36gi004110hetj1ruu89stock-5m000660:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36g7004010heyhn9t6ma1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:50:00raw1,641,000원1,642,000원1,636,000원1,637,000원32,401
cmtje36fl003z10hetrus0zzfstock-5m005930:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36f9003y10hek2thwcze1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:50:00raw253,000원253,500원252,500원252,750원170,099
cmtje9lqb005l10hehw0eanl8stock-5m051910:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lq7005k10hev6n5omyo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:50:00raw276,000원277,500원274,500원276,500원4,519
cmtje9lpi005f10he1w3w6bc7stock-5m035720:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lpd005e10heecoacljm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:50:00raw36,350원36,400원36,150원36,200원24,253
cmtje36mt005310hevr5vi5wkstock-5m017670:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36mp005210hekyzbxda71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:50:00raw92,200원92,300원91,800원91,900원25,300
cmtje36mi005110herm62uy2xstock-5m030200:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36me005010heoh8jx9911
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:50:00raw53,700원53,800원53,700원53,700원1,165
cmtje36m8004z10hekfbaj5ogstock-5m015760:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36m4004y10hexstdp1o71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:50:00raw31,800원31,850원31,700원31,750원13,911
cmtje36lx004x10hegqkg26qzstock-5m003550:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36ls004w10hedqpp3efi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:50:00raw118,900원118,900원118,400원118,500원4,228
cmtje36lm004v10hejes9op36stock-5m034730:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36li004u10hezyiawovu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:50:00raw558,000원558,000원553,000원555,000원2,037
cmtje36lb004t10hemx54scc0stock-5m028260:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36l7004s10he78w5lpnk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:50:00raw384,000원384,000원382,000원383,000원3,554
cmtje36l0004r10he1je92rgistock-5m096770:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kw004q10het6tr7lqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:50:00raw134,500원134,800원133,700원134,500원15,577
cmtje36hx004710heycrx8ks6stock-5m035420:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36ht004610hexiqvfm7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:50:00raw212,000원212,500원211,500원211,500원11,557
cmtje36i8004910he1s3b8xf7stock-5m006400:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36i4004810hexb8bhq3g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:50:00raw555,000원559,000원554,000원555,000원3,642
cmtje36ij004b10hek7yga273stock-5m068270:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36if004a10heh579qexh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:50:00raw189,400원189,500원188,600원188,700원3,816
cmtje36iv004d10hexp8veadgstock-5m005490:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36iq004c10he3iq14ilr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:50:00raw333,500원334,000원332,000원332,000원2,788
cmtje36j6004f10he5lkm88q6stock-5m000270:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36j2004e10hem2qpelr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:50:00raw126,900원127,400원126,500원126,600원17,012
62,960건 중 33,751–33,800← 이전676 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬