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
cmtjo9oxt025n10he4t6gipwfstock-5m028260:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxp025m10hezbi87kgc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:35:00raw376,000원376,500원374,000원375,500원1,676
cmtjo9oxj025l10he384rs0emstock-5m012330:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxf025k10hevpwhuniq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:35:00raw416,000원416,250원415,000원415,000원7,100
cmtjo9oxa025j10heiksnyvr9stock-5m373220:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ox6025i10he69o8wk7s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:35:00raw350,500원351,000원348,500원349,500원6,526
cmtjo9ox0025h10hedr8zsip4stock-5m207940:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oww025g10he5b1s0iol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:35:00raw1,494,000원1,494,000원1,492,000원1,492,000원328
cmtjo9owr025f10hed1dw6ks4stock-5m055550:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9owm025e10heqduweoe51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:35:00raw111,100원111,100원110,800원110,800원9,999
cmtjo9owh025d10hea5cauw5xstock-5m105560:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9owd025c10heu6s09i5n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:35:00raw169,500원169,600원169,400원169,500원9,074
cmtjo9ow8025b10he9ljzo6bfstock-5m000270:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ow4025a10hekglf1h3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:35:00raw123,900원124,000원123,700원123,800원9,476
cmtjo9ot2024r10hen0i4d188stock-5m005930:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9osg024q10hebpqfwgdd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:35:00raw251,750원252,000원251,000원251,500원186,264
cmtjo9otr024t10he32orqd78stock-5m000660:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9otj024s10he40vdn8gw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:35:00raw1,626,000원1,627,000원1,620,000원1,621,000원27,154
cmtjo9ou5024v10hewod40qjvstock-5m005380:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ou1024u10heq6ynu4i91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:35:00raw378,000원378,000원377,500원377,500원9,552
cmtjo9ouf024x10he5j379j12stock-5m066570:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oub024w10hexncke8k31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:35:00raw203,000원203,000원202,500원202,500원3,396
cmtjo9oup024z10he3ez90273stock-5m035420:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oul024y10he4mfnwrza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:35:00raw209,250원209,250원208,500원209,000원3,382
cmtjo9ov5025310heqlqt2f7qstock-5m035720:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ov2025210heq6lp7b8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:35:00raw35,400원35,400원35,350원35,350원30,936
cmtjo9ovo025710hephzkhemestock-5m051910:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ovk025610he59d30taw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:35:00raw271,500원271,500원270,000원270,500원1,895
cmtjog429026n10hevw6rkhsvstock-5m207940:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog425026m10hegoknq3kp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:40:00raw1,492,000원1,493,000원1,492,000원1,493,000원336
cmtjog42j026p10hex81eizpsstock-5m373220:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog42f026o10hee5wgsk3d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:40:00raw349,500원351,000원349,000원350,000원8,274
cmtjog42t026r10he3rlyjwz0stock-5m012330:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog42p026q10hecij50zel1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:40:00raw415,000원416,500원415,000원416,000원7,795
cmtjog43o026v10heq3kpjb4cstock-5m096770:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog43i026u10he0dld3x751
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:40:00raw133,000원133,500원133,000원133,200원10,914
cmtjog43z026x10heja38mshzstock-5m028260:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog43v026w10he5ryamerc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:40:00raw375,000원376,500원375,000원376,000원2,365
cmtjog449026z10hes81gk2snstock-5m034730:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog445026y10heul4d9usu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:40:00raw543,000원545,000원543,000원544,000원1,065
cmtjog44j027110hedh27qm8zstock-5m003550:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44f027010hevyz3joqz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:40:00raw117,700원118,200원117,600원118,200원2,736
cmtjog44s027310helzdwfnf2stock-5m015760:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44p027210hezzhyk9xj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:40:00raw31,300원31,350원31,300원31,300원6,546
cmtjog451027510hedxli1tuustock-5m030200:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44y027410herudf98nc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:40:00raw53,700원53,700원53,500원53,600원925
cmtjoszcu029710he4skty3xjstock-5m055550:20260902:14402026-09-02 14:40:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszco029610heullrj0tt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:40:00raw110,800원110,900원110,700원110,800원13,268
cmtjog45a027710hea7hga13astock-5m017670:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog456027610hed0t282201
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:40:00raw91,200원91,500원90,900원91,400원14,859
cmtjomjih027l10heijrzvcw5stock-5m006400:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjid027k10hezvbd6wys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:40:00raw544,000원547,000원543,000원546,000원8,590
cmtjog3yc025z10he9n74ctw5stock-5m005930:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3y2025y10hegg6quc0q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:40:00raw251,500원253,000원251,500원252,250원245,178
cmtjog3z7026110he9z6xnjsastock-5m000660:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3yy026010he7ascj24z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:40:00raw1,621,000원1,632,000원1,621,000원1,629,000원32,951
cmtjog3zn026310hebcqdy1uustock-5m005380:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3zk026210heozwhpwx21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:40:00raw377,500원378,000원377,500원378,000원6,490
cmtjog3zw026510he4ug7xwlmstock-5m066570:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3zs026410hew48ocuxg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:40:00raw202,500원203,500원202,500원203,500원6,106
cmtjog405026710hekb50407lstock-5m035420:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog402026610he68usev4d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:40:00raw208,500원209,000원208,500원209,000원5,284
cmtjog40e026910he5jx0stp9stock-5m035720:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40b026810he0oh8l14a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:40:00raw35,350원35,400원35,350원35,400원10,303
cmtjog40o026b10hetbuy9eusstock-5m051910:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40k026a10he9qvvagje1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:40:00raw270,500원272,000원270,000원271,500원3,099
cmtjog40y026d10hejqwfa40dstock-5m068270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40u026c10hex6h09stf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:40:00raw187,500원187,500원187,200원187,400원2,325
cmtjog41g026h10he5q1b26hastock-5m005490:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41c026g10hej0o1bixd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:40:00raw332,000원333,000원331,000원332,000원5,669
cmtjog41q026j10he4iy5znznstock-5m000270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41m026i10henul1qavh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:40:00raw123,800원124,100원123,700원124,000원13,038
cmtjog41z026l10hehki94660stock-5m105560:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41w026k10hed8iux67p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:40:00raw169,400원169,500원169,100원169,100원15,913
cmtjomjmj028d10helnl4wnvwstock-5m015760:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjmf028c10he6f1x2ptw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:45:00raw31,350원31,350원31,300원31,300원6,517
cmtjoszd7029910heouodmo4fstock-5m055550:20260902:14452026-09-02 14:45:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszd1029810hensxelbuj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:45:00raw110,800원110,800원110,400원110,600원44,736
cmtjomjn1028h10heo0cko51tstock-5m017670:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjmx028g10he9tbx5wys1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:45:00raw91,500원91,600원91,100원91,500원21,856
cmtjomjgo027910heaw6pjt5ostock-5m005930:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjgk027810hem7k3f3pp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:45:00raw252,250원252,500원251,500원252,250원153,540
cmtjomjh1027b10hebobmn74estock-5m000660:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjgx027a10henewifrwx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:45:00raw1,628,000원1,630,000원1,623,000원1,625,000원22,029
cmtjomjhb027d10heccjlaaphstock-5m005380:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjh7027c10he48slkm3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:45:00raw378,000원378,000원377,000원377,000원8,435
cmtjomjhm027f10hehj6ax3xxstock-5m066570:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjhi027e10he079karsw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:45:00raw203,500원203,500원202,000원202,750원5,211
cmtjomjhw027h10hehvjf4i9wstock-5m035420:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjht027g10hekvpyonhd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:45:00raw209,000원209,500원208,500원209,000원5,215
cmtjomji7027j10hea4rr8vp9stock-5m035720:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomji2027i10hen05yjpyo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:45:00raw35,375원35,400원35,350원35,400원11,769
cmtjomjiq027n10hek6t8eegwstock-5m006400:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjin027m10he83ck0jy51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:45:00raw546,000원546,000원544,000원545,000원5,194
cmtjomjj1027p10he13vl7x8kstock-5m051910:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjiw027o10he0ksfir6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:45:00raw271,500원271,500원269,500원270,000원2,560
cmtjomjjc027r10hez4kx5hv9stock-5m068270:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjj7027q10hempywia631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:45:00raw187,400원187,600원187,300원187,400원2,729
cmtjomjjn027t10he042idfkustock-5m005490:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjji027s10hesnvk76kj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:45:00raw332,000원332,500원330,500원331,500원5,251
62,960건 중 35,101–35,150← 이전703 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬