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
cmtjemgqo008h10heqxud3i2kstock-5m055550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqj008g10henekt38br1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:05:00raw112,500원112,700원112,300원112,600원10,062
cmtjemgqx008j10heo6cad6k0stock-5m207940:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqt008i10hem431d8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:05:00raw1,507,000원1,510,000원1,501,000원1,502,000원838
cmtjemgr8008l10he2ul8tiphstock-5m373220:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgr3008k10hek5168jcl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:05:00raw356,000원356,500원355,000원356,000원2,068
cmtjemgrj008n10hepwmux062stock-5m012330:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgre008m10hei369nik81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:05:00raw424,000원424,000원423,000원423,000원3,621
cmtjemgq3008d10he5t1kncoistock-5m000270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpz008c10he2b345x351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:05:00raw126,300원126,400원126,000원126,300원15,095
cmtjemgpt008b10helhes2mxastock-5m005490:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpo008a10hezemn7ia61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:05:00raw332,500원334,000원332,000원334,000원2,119
cmtjemgph008910hezb51djxfstock-5m068270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpd008810her6nvonu11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:05:00raw188,400원189,200원188,300원188,800원5,288
cmtjemgp7008710hej2fvmvacstock-5m051910:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgp3008610henuhmu7ya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:05:00raw276,000원278,000원276,000원278,000원2,058
cmtjemgrt008p10hepim28y6astock-5m096770:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgrp008o10hecohq1b141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:05:00raw134,600원134,900원134,200원134,900원14,781
cmtjemgs3008r10heh2l73ra2stock-5m028260:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:18cmtjemgrz008q10heijf1gyd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
cmtjemgsd008t10he08or4radstock-5m034730:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgs9008s10he7hgb24zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:05:00raw556,000원557,000원551,000원554,000원3,797
cmtjemgsn008v10hetq1nh9yvstock-5m003550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgsj008u10hefadjx59k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:05:00raw117,800원118,400원117,700원118,000원4,452
cmtjemgsy008x10heqt8d3c3fstock-5m015760:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgst008w10henm2y2xle1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:05:00raw31,750원31,800원31,700원31,750원4,368
cmtjemgt8008z10heoon9z617stock-5m030200:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgt4008y10hei58vtxau1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:05:00raw53,700원53,900원53,600원53,900원1,381
cmtjemgti009110headhhx77gstock-5m017670:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgte009010hexvkbj5lw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:05:00raw92,100원92,200원92,000원92,100원5,958
cmtjemgn8007t10he093wprmsstock-5m005930:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgn2007s10heluj1kney1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:05:00raw255,000원255,500원253,500원254,750원229,227
cmtjemgnj007v10heopjo9o0gstock-5m000660:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgne007u10hez75frcyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:05:00raw1,649,000원1,650,000원1,640,000원1,646,000원19,523
cmtjemgnt007x10he2et3do4rstock-5m005380:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnp007w10he8t1lnymm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:05:00raw384,500원384,500원384,000원384,000원5,404
cmtjemgo3007z10heq4rp4ka6stock-5m066570:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnz007y10hekakr9nwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:05:00raw200,000원200,500원200,000원200,500원4,529
cmtjemgoe008110he2933tvswstock-5m035420:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgo9008010heoli5mse21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:05:00raw212,500원213,000원212,000원212,000원10,324
cmtjemgon008310heqbvl61rjstock-5m035720:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgoj008210hecmqzwiid1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:05:00raw36,100원36,150원36,050원36,050원8,169
cmtjemgox008510hegxezlfvsstock-5m006400:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgot008410hesb7bvzsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:05:00raw559,000원561,000원558,000원560,000원3,363
cmtjesww3009n10he16urdzhwstock-5m000270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvz009m10heumcazf3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:10:00raw126,300원126,400원126,100원126,200원9,305
cmtjeswvt009l10he14ayj9w5stock-5m005490:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvp009k10hebtyt6lbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:10:00raw334,000원334,750원333,000원334,000원4,229
cmtjeswxg009x10heapcq81zestock-5m028260:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxc009w10hepaimgx0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:10:00raw383,500원384,750원381,500원382,500원4,189
cmtjeswtl009910hesk0fiq82stock-5m066570:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswtc009810he8sjiggrx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:10:00raw200,500원201,000원200,000원200,500원9,456
cmtjezbvb00b310hewosd6ya9stock-5m373220:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbv700b210he4m6388591
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:10:00raw356,000원356,500원355,500원356,000원2,448
cmtjeswxp009z10hely4neifmstock-5m034730:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxl009y10hexlgm19y31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:10:00raw554,000원555,000원551,000원552,000원1,739
cmtjeswxz00a110hehw65qdn5stock-5m003550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxv00a010he2ig21frs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:10:00raw118,000원118,400원117,700원117,800원3,556
cmtjeswy900a310he0a2z6snlstock-5m015760:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswy500a210he4w5tb58b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:10:00raw31,725원31,750원31,700원31,700원4,653
cmtjezbut00az10hemna7qe4wstock-5m207940:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuq00ay10hebtaaeris1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:10:00raw1,502,000원1,505,000원1,501,000원1,502,000원265
cmtjeswyj00a510hegk44zgblstock-5m030200:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswyf00a410hedao8ko4r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:10:00raw53,900원53,900원53,800원53,900원926
cmtjeswys00a710het7daudc6stock-5m017670:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswyo00a610hepp6lzruf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:10:00raw92,100원92,400원92,000원92,100원10,035
cmtjeswuc009b10heujoaq3l6stock-5m035420:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswu3009a10he4omokxzd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:10:00raw212,000원213,000원212,000원212,500원3,450
cmtjeswup009d10he1o16aq2gstock-5m035720:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswul009c10he6j4ai0jo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:10:00raw36,100원36,150원36,050원36,100원14,942
cmtjeswuz009f10heyl110vd9stock-5m006400:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswuv009e10he680a0diq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:10:00raw559,000원562,000원559,000원561,000원2,657
cmtjeswv9009h10hewgszurnistock-5m051910:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswv5009g10he6x3w4ote1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:10:00raw278,000원279,000원277,000원277,500원3,040
cmtjeswx6009v10he3e4kf2tzstock-5m096770:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswx3009u10he0dc69so41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:10:00raw134,900원134,900원133,600원133,800원12,064
cmtjeswvk009j10he41tl0ok6stock-5m068270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvf009i10he9mzif2od1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:10:00raw188,800원188,800원188,100원188,600원3,863
cmtjeswr6009310heua7hf9tkstock-5m005930:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswqv009210heihfvpnwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:10:00raw254,750원255,500원254,500원255,000원232,985
cmtjesws1009510hecjxkt32bstock-5m000660:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswrp009410heto34mtwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:10:00raw1,646,000원1,649,000원1,643,000원1,646,000원24,216
cmtjeswst009710hea3rkupv3stock-5m005380:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswsk009610heat1ecqb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:10:00raw384,000원384,500원383,500원384,000원15,855
cmtjeswwx009t10hezf70lj5cstock-5m012330:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwt009s10hekcgs26pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:10:00raw423,500원423,500원422,000원422,000원6,679
cmtjeswwn009r10hebwy1xpo6stock-5m055550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwj009q10hepqzsapjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:10:00raw112,600원112,800원112,100원112,300원10,304
cmtjeswwd009p10heemq20i2istock-5m105560:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjesww9009o10hetodc5rsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:10:00raw173,100원173,400원172,700원172,900원14,038
cmtjezbu000at10hey1e0o3zwstock-5m000270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtw00as10he5ggywxg31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:15:00raw126,200원126,300원125,700원126,000원25,116
cmtjezbr400a910hemf5u4a80stock-5m005930:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbr000a810hec2ce2fub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:15:00raw254,500원255,500원254,000원255,000원184,707
cmtjezbre00ab10hes6ul85pustock-5m000660:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbra00aa10hetle3yxk31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:15:00raw1,645,000원1,650,000원1,642,000원1,644,000원27,464
cmtjezbro00ad10hehvegegpbstock-5m005380:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrk00ac10hep5jbv9bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:15:00raw384,000원384,000원383,000원383,500원15,415
cmtjezbry00af10he2y4tyzswstock-5m066570:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrt00ae10hen97z81tw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:15:00raw200,500원201,000원200,000원201,000원6,325
62,960건 중 33,851–33,900← 이전678 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬