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
cmtjm4ind01pz10heicsvhhlmstock-5m105560:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4in801py10hey24zrbv81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:30:00raw170,000원170,700원169,900원170,400원18,250
cmtjly3l301o910helkd36tg9stock-5m005380:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3ky01o810hevp3r827e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:30:00raw378,000원378,500원378,000원378,000원3,021
cmtjly3n901oj10hebpywfq8nstock-5m000270:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3n601oi10hel308opee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:30:00raw123,400원123,600원123,300원123,500원5,409
cmtjly3nj01ol10herdm9l4dfstock-5m055550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3nf01ok10he866v5ddk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:30:00raw111,200원111,700원111,150원111,400원22,938
cmtjly3nu01on10heazsz729cstock-5m207940:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3nq01om10hep4hfsnjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:30:00raw1,494,000원1,500,000원1,494,000원1,496,000원359
cmtjly3o401op10heyy0ksg6istock-5m373220:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3o001oo10helnvelbr91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:30:00raw349,500원350,000원348,500원349,500원3,905
cmtjly3om01ot10her3bo8ihgstock-5m012330:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3oj01os10heovgtcynf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:30:00raw416,000원416,000원415,500원415,500원2,325
cmtjly3ow01ov10heuljg27amstock-5m096770:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3ot01ou10he9osp3r3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:30:00raw134,500원134,700원134,000원134,400원19,778
cmtjly3p601ox10heel5j02lsstock-5m028260:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3p301ow10he4aebllml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:30:00raw375,000원375,500원374,000원375,500원2,276
cmtjly3pg01oz10hembdkzkh3stock-5m034730:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pd01oy10hees6gzg621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:30:00raw538,000원541,000원537,000원541,000원1,082
cmtjly3pq01p110heews07t7bstock-5m003550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pm01p010helyakfzej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:30:00raw118,300원118,800원118,200원118,600원2,857
cmtjly3q001p310hefz31gzltstock-5m015760:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pw01p210heuu9uknum1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:30:00raw31,300원31,300원31,250원31,250원5,902
cmtjly3qb01p510herxxdtm7kstock-5m017670:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3q701p410hew8w0pduw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:30:00raw91,400원91,400원91,000원91,100원8,401
cmtjly3kj01o710hecm6bnbrzstock-5m000660:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3ka01o610hey3mxzqcv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:30:00raw1,620,000원1,623,000원1,619,000원1,620,000원26,355
cmtjly3jq01o510he7rzrbjz5stock-5m005930:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3jg01o410hek40ylya21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:30:00raw250,500원251,500원250,500원250,500원163,808
cmtjm4ip301qb10hebvahm9bkstock-5m096770:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ioz01qa10hexfctzebb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:35:00raw134,400원134,800원134,300원134,700원8,523
cmtjm4io901q510heh235unwpstock-5m207940:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4io501q410hewrgw9nwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:35:00raw1,497,000원1,497,000원1,494,000원1,494,000원285
cmtjm4inz01q310hez8qmc9k0stock-5m055550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4inv01q210hel4453fer1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:35:00raw111,400원111,400원111,200원111,200원7,186
cmtjm4inp01q110hekzb6htgbstock-5m105560:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4inl01q010he5q67jsok1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:35:00raw170,500원170,500원170,000원170,000원10,405
cmtjm4ipe01qd10he85z2k3tcstock-5m034730:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipa01qc10heaobg3cb31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:35:00raw541,000원541,000원538,000원540,000원692
cmtjm4iqr01qn10hev631edtrstock-5m017670:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iqn01qm10he99342bit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:35:00raw91,000원91,200원90,800원90,900원18,086
cmtjm4imr01pv10he7qs5rqi4stock-5m005490:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imn01pu10hebw9f36ov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:35:00raw330,000원330,500원329,500원330,500원2,371
cmtjm4ilw01pr10hebdwy7ua3stock-5m068270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ils01pq10hert5x5xnd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:35:00raw188,200원188,200원187,400원187,600원4,500
cmtjm4ild01pn10hexx8j157rstock-5m051910:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ila01pm10he2zwxq6j51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:35:00raw271,000원271,500원270,000원270,500원1,394
cmtjm4ipn01qf10hekpv09k3qstock-5m003550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipj01qe10hengircj661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:35:00raw118,600원118,600원118,300원118,600원1,708
cmtjm4ipx01qh10heeonp0o34stock-5m015760:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipt01qg10he2uoawdui1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:35:00raw31,300원31,300원31,250원31,300원5,054
cmtjm4ikv01pj10he2fvpaodgstock-5m006400:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ikr01pi10heq3r1irz41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:35:00raw544,000원545,000원540,000원544,000원8,183
cmtjm4ikk01ph10heir4omsx4stock-5m035720:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ikg01pg10heuf67hoar1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:35:00raw35,400원35,450원35,350원35,400원9,813
cmtjm4ika01pf10heft608f9sstock-5m035420:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ik601pe10hedh04ufvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:35:00raw209,000원209,500원208,500원209,000원4,355
cmtjm4ik001pd10hepyyjlpkhstock-5m066570:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ijw01pc10hezw3qgfxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:35:00raw202,500원203,000원202,500원202,500원3,547
cmtjm4iot01q910he3bdxfa5istock-5m012330:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iop01q810he5o83y9x91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:35:00raw415,500원416,000원415,000원415,500원5,127
cmtjm4ijo01pb10he6e2cn3g7stock-5m005380:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ijg01pa10hepvxy73v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:35:00raw378,000원378,500원378,000원378,500원3,411
cmtjm4iiy01p910he7z8fdktustock-5m000660:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iij01p810heu0ov3c6z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:35:00raw1,619,000원1,620,000원1,616,000원1,617,000원36,690
cmtjm4ihw01p710hems60gmplstock-5m005930:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ihm01p610he4nct3h751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:35:00raw250,750원251,000원250,000원250,250원191,256
cmtjm4iqe01ql10heqmp7f96sstock-5m030200:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iqb01qk10hesh4jaez71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:35:00raw53,700원53,800원53,500원53,500원528
cmtjm4ioi01q710heggv6p19hstock-5m373220:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iof01q610hebi3494881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:35:00raw349,000원349,500원348,500원349,000원1,643
cmtjm4in001px10heb2njtixrstock-5m000270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imx01pw10he7van0j781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:35:00raw123,500원123,600원123,500원123,600원3,767
cmtjmaz3901rl10hekcyin0qdstock-5m028260:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3501rk10heqe9bp64r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:35:00raw375,500원375,500원374,000원374,000원1,558
cmtjmaz3001rj10he0jm0t3t3stock-5m096770:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2w01ri10he7tswmjpw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:40:00raw134,700원135,000원134,400원134,600원9,535
cmtjmaz2q01rh10he1n5tumomstock-5m012330:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2m01rg10hel3finj5k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:40:00raw415,000원415,500원415,000원415,000원1,346
cmtjmnuw601tt10he5gqy3m9ostock-5m055550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuw201ts10hebgf736xb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:40:00raw111,200원111,500원111,100원111,500원19,217
cmtjmaz3h01rn10he19ehzmp4stock-5m028260:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3e01rm10he4nqz343t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:40:00raw374,500원376,000원373,500원375,000원4,162
cmtjmaz2g01rf10heeqmokvpcstock-5m373220:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2c01re10he4pdyvt3z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:40:00raw349,000원349,500원347,000원348,500원20,177
cmtjmaz3r01rp10hedkf0xuotstock-5m034730:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3n01ro10hezsr36e8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:40:00raw540,000원542,000원538,000원540,000원1,239
cmtjmaz2601rd10heap8u9kqmstock-5m207940:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2201rc10hedcgk0f9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:40:00raw1,494,000원1,496,000원1,490,000원1,495,500원739
cmtjmaz1w01rb10heccqoapsqstock-5m105560:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1s01ra10hel7x5z8aw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:40:00raw170,000원170,000원169,700원170,000원25,689
cmtjmaz1m01r910heitngiythstock-5m000270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1i01r810hejo1v4fdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:40:00raw123,600원123,800원123,400원123,600원5,743
cmtjmaz1c01r710hen7u8i2fustock-5m005490:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1801r610hemgqun1nq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:40:00raw330,500원331,000원329,500원331,000원1,338
cmtjmaz1201r510he3wvgogb1stock-5m068270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0y01r410he4gxxi5g41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:40:00raw187,600원188,000원187,200원187,800원4,725
cmtjmaz0s01r310he1p2ruqcmstock-5m051910:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0p01r210he94pjg7no1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:40:00raw270,500원271,500원270,000원271,500원1,060
62,960건 중 34,801–34,850← 이전697 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬