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
cmtjmaz0j01r110hek17ehvtfstock-5m006400:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0f01r010hesjmhgp4m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:40:00raw544,000원545,000원542,000원544,000원3,736
cmtjmaz0801qz10he815ltxq3stock-5m035720:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0401qy10hez7i6c4rc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:40:00raw35,400원35,400원35,300원35,350원21,759
cmtjmayzy01qx10heknerr6gnstock-5m035420:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzu01qw10heq1672fbc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:40:00raw209,000원209,500원208,500원208,500원5,026
cmtjmayzo01qv10heayhcj7snstock-5m066570:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzk01qu10hetznmjhxt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:40:00raw202,500원204,000원202,000원204,000원8,657
cmtjmayzf01qt10he6fqiqurrstock-5m005380:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzb01qs10he0mh41p401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:40:00raw378,000원378,500원378,000원378,000원2,710
cmtjmayz501qr10he715cz1b8stock-5m000660:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayz001qq10hem1nyer071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:40:00raw1,617,000원1,618,000원1,615,000원1,615,000원33,752
cmtjmayyr01qp10herdj8pfkrstock-5m005930:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayyc01qo10heikcxwr3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:40:00raw250,250원251,000원250,000원250,500원179,799
cmtjmaz4z01rx10hegslewj6fstock-5m017670:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4v01rw10het8d5yfba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:40:00raw91,000원91,000원90,700원90,800원16,221
cmtjmaz4n01rv10hevkjmzhjpstock-5m030200:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4j01ru10he39ej9zf31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:40:00raw53,500원53,800원53,500원53,600원1,647
cmtjmaz4c01rt10hetik6rjevstock-5m015760:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4801rs10heav9mdrqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:40:00raw31,250원31,300원31,200원31,200원13,340
cmtjmaz4101rr10herjeorrjistock-5m003550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3x01rq10hemyotoi9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:40:00raw118,600원118,700원118,500원118,600원1,526
cmtjmhe0a01sf10he1ajn17d5stock-5m068270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe0101se10heh2cg6nv51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:45:00raw187,800원187,900원187,300원187,300원3,202
cmtjmhdzi01sd10hee631ghyfstock-5m051910:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhdz701sc10henneeu53o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:45:00raw271,500원271,500원271,000원271,500원636
cmtjmhdyp01sb10hezmpzvnfustock-5m006400:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:18cmtjmhdyl01sa10heiih1f9ca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:45:00raw544,000원548,000원544,000원547,000원6,346
cmtjmhdyf01s910hemb1px005stock-5m035720:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdyc01s810he8j1ygryz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:45:00raw35,350원35,400원35,350원35,400원6,819
cmtjmhdy501s710hezwfadgxxstock-5m035420:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdy101s610heuz17z75w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:45:00raw208,500원209,000원208,500원208,750원3,831
cmtjmhdxv01s510hexi7ou8vustock-5m066570:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxr01s410hepdquefbw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:45:00raw203,750원204,000원203,000원203,500원5,430
cmtjmhdxm01s310he4ckccj1dstock-5m005380:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxj01s210he8y3116wk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:45:00raw378,000원378,500원378,000원378,500원3,079
cmtjmhdxd01s110hejah0bx9sstock-5m000660:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdx901s010he9wg7xglo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:45:00raw1,615,000원1,619,000원1,615,000원1,615,500원21,006
cmtjmhe3001sv10he3n46buv0stock-5m028260:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2w01su10hedwfwwj7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:45:00raw375,000원375,500원374,000원375,000원2,475
cmtjmhe4901t310hety2s8eorstock-5m030200:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe4401t210hebjsha62k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:45:00raw53,600원53,900원53,500원53,700원6,811
cmtjmhe3x01t110hex2t0stz8stock-5m015760:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3s01t010he8k3sn1yo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:45:00raw31,200원31,250원31,200원31,200원14,165
cmtjmhe3b01sx10heerd84netstock-5m034730:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3601sw10hezky33zs51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:45:00raw540,000원542,000원539,000원541,000원530
cmtjmhe3m01sz10hem962irkistock-5m003550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3h01sy10here8wk79r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:45:00raw118,700원118,800원118,400원118,500원2,170
cmtjmhe2q01st10he6tun6ersstock-5m096770:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2m01ss10heq698g85r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:45:00raw134,600원134,900원134,500원134,800원7,443
cmtjmhe1u01sn10heonbyehhrstock-5m207940:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1q01sm10hesuthuz9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:45:00raw1,496,000원1,498,000원1,492,000원1,493,000원285
cmtjmnuwf01tv10he31cz569rstock-5m055550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwb01tu10heveahs30w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:45:00raw111,500원111,500원111,100원111,200원15,079
cmtjmhdx301rz10hebq284zhcstock-5m005930:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdwy01ry10hevmbddqtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:45:00raw250,500원251,000원250,000원250,250원135,151
cmtjmhe1k01sl10hei21y5s2rstock-5m105560:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1g01sk10heibvsed151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:45:00raw170,000원170,100원169,700원169,800원20,458
cmtjmhe1a01sj10heib1ptr9zstock-5m000270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1601si10hem7xsmm5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:45:00raw123,600원123,800원123,500원123,800원3,882
cmtjmhe2501sp10he2kjdqz0istock-5m373220:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2101so10he5rsey2w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:45:00raw348,500원349,000원347,500원349,000원18,723
cmtjmnuzr01uh10heflq54d7zstock-5m017670:20260902:13452026-09-02 13:45:00instantevent2026-09-02 14:00:202026-09-02 14:00:20cmtjmnuzn01ug10he8niar8801
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:45:00raw90,800원90,900원90,600원90,700원14,419
cmtjmhe1001sh10he9js94vmkstock-5m005490:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe0t01sg10he0dsibqa01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:45:00raw331,000원331,250원330,500원331,000원1,864
cmtjmhe2f01sr10he68fje9hastock-5m012330:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2b01sq10heaocq75aq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:45:00raw415,500원417,000원415,000원416,000원8,104
cmtjmnuxs01u510he4vqpqw70stock-5m096770:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxo01u410he0pav5ke51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:50:00raw134,800원135,000원134,600원134,800원11,146
cmtjmnuvy01tr10help72w19bstock-5m105560:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvu01tq10hei2w7scxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:50:00raw169,800원170,000원169,700원170,000원7,307
cmtjmnuvp01tp10hepuvk8e7xstock-5m000270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvl01to10heentcx1uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:50:00raw123,700원123,800원123,600원123,600원4,407
cmtjmnuve01tn10hedgzkqe0sstock-5m005490:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuv601tm10he2n5qekxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:50:00raw330,500원331,500원330,000원331,000원1,776
cmtjmnuun01tl10hemqhj644estock-5m068270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuue01tk10henqra69gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:50:00raw187,400원187,400원187,100원187,300원2,523
cmtjmnuu801tj10hegb5wlpr5stock-5m051910:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuu401ti10henoygvr5j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:50:00raw271,500원271,500원271,000원271,000원894
cmtjmnuty01th10he6tjhl8ysstock-5m006400:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnutu01tg10heuqd1zs381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:50:00raw547,000원547,000원544,000원547,000원3,249
cmtjmnuto01tf10heck75euztstock-5m035720:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnutj01te10hebjegqqlo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:50:00raw35,400원35,400원35,300원35,300원7,025
cmtjmnutd01td10hey4bi98eostock-5m035420:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnut901tc10heq0tsuqv61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:50:00raw208,750원209,000원208,500원208,500원4,469
cmtjmnut301tb10he2vjjz89cstock-5m066570:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusz01ta10heamqawwnk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:50:00raw203,500원203,500원202,500원203,000원2,675
cmtjmnust01t910he29c3yorkstock-5m005380:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusq01t810heh6s0axup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:50:00raw378,000원378,500원378,000원378,500원5,181
cmtjmnusk01t710herclqgvkbstock-5m000660:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusf01t610heqgjeplr91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:50:00raw1,615,500원1,616,000원1,612,000원1,614,000원27,107
cmtjmnus601t510heq1pl1baostock-5m005930:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnurv01t410hesdmxxn6k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:50:00raw250,250원250,500원250,000원250,000원118,378
cmtjmnuwo01tx10he4q3jeavcstock-5m055550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwk01tw10heatj5ga491
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:50:00raw111,200원111,500원111,100원111,400원21,977
cmtjmnuwy01tz10hewrn6rao5stock-5m207940:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwu01ty10he1zbgjp9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:50:00raw1,493,000원1,493,000원1,492,000원1,492,000원178
cmtjmnux801u110hekcfdv5z8stock-5m373220:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnux401u010he0iqnulyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:50:00raw349,000원351,500원348,500원350,000원7,109
62,960건 중 34,851–34,900← 이전698 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬