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
cmtjq1zr602hx10he4pxmbo8bstock-5m000270:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zr202hw10heywba9oky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:20:00raw124,300원124,300원124,300원124,300원0
cmtjpvk0902g910heqv59ek1jstock-5m005930:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk0102g810hexxq590aj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:20:00raw250,500원250,500원250,500원250,500원0
cmtjpvk0r02gb10hee4l7d17ystock-5m000660:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk0l02ga10helq1e79jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:20:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjpvk1902gd10hew9gpd13astock-5m005380:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk1202gc10hefm5qinnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:20:00raw378,000원378,000원378,000원378,000원0
cmtjpvk1s02gf10hec2eykwqjstock-5m066570:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk1l02ge10herh6d1pnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:20:00raw201,000원201,000원201,000원201,000원0
cmtjpvk2402gh10henejwzt78stock-5m035420:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2002gg10hed3ea6uz91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:20:00raw208,000원208,000원208,000원208,000원0
cmtjpvk2e02gj10heqttaqrcostock-5m035720:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2a02gi10he90up3o7h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:20:00raw35,150원35,150원35,150원35,150원0
cmtjpvk2o02gl10he6nfsh9nestock-5m006400:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2j02gk10hecct9tip31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:20:00raw539,000원539,000원539,000원539,000원0
cmtjpvk2y02gn10hey45ihq3gstock-5m051910:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2u02gm10heq274r6141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:20:00raw268,000원268,000원268,000원268,000원0
cmtjpvk3702gp10he5gdedekbstock-5m068270:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3402go10hem7j18q711
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:20:00raw186,300원186,300원186,300원186,300원0
cmtjpvk3h02gr10hezzc72wxdstock-5m005490:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3d02gq10hey4rxjisy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:20:00raw329,000원329,000원329,000원329,000원0
cmtjpvk3q02gt10he5feahtw5stock-5m105560:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3m02gs10hey3sohjr11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:20:00raw169,000원169,000원169,000원169,000원0
cmtjpvk4002gv10hef7nklbe3stock-5m055550:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:18cmtjpvk3w02gu10hew1r008ur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:20:00raw110,200원110,200원110,200원110,200원0
cmtjpvk4902gx10he8hs392ajstock-5m207940:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4502gw10hezvhtmp4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:20:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjpvk4j02gz10he20iv14i4stock-5m373220:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4f02gy10hek3f1az4x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:20:00raw346,250원346,250원346,250원346,250원0
cmtjpvk4t02h110heed8ixmlastock-5m012330:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4p02h010heb7myibrb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:20:00raw414,500원414,500원414,500원414,500원0
cmtjpvk5a02h510he8qm252zlstock-5m096770:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5602h410he1ti04rpf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:20:00raw131,400원131,400원131,400원131,400원0
cmtjpvk5j02h710heaxqld4sgstock-5m028260:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5g02h610hez8zqm4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:20:00raw373,000원373,000원373,000원373,000원0
cmtjpvk5t02h910hex3f43077stock-5m034730:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5p02h810hecktbqgoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:20:00raw546,000원546,000원546,000원546,000원0
cmtjpvk6d02hd10heibxtrwfcstock-5m015760:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk6902hc10he4qpij6rb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:20:00raw31,350원31,350원31,350원31,350원0
cmtjpvk6n02hf10hepg1qvivsstock-5m017670:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk6j02he10hewzxbwpxj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:20:00raw91,100원91,100원91,100원91,100원0
cmtjq1zuc02in10hea4pspd43stock-5m017670:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zu802im10hex0r0k31n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:25:00raw91,100원91,100원91,100원91,100원0
cmtjq1zp502hh10heoyprhd58stock-5m005930:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zos02hg10hejsd9guni1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:25:00raw250,500원250,500원250,500원250,500원0
cmtjq1zpo02hl10heeqtw7hjqstock-5m005380:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpl02hk10helniupctz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:25:00raw378,000원378,000원378,000원378,000원0
cmtjq1zpf02hj10hemdvn3o44stock-5m000660:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpc02hi10hew0fuo4p21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:25:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjq1ztl02ih10heklztx9qgstock-5m015760:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zti02ig10he3d8wadxt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:25:00raw31,350원31,350원31,350원31,350원0
cmtjq1ztd02if10heu127xchystock-5m003550:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zta02ie10he38a11gfv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:25:00raw119,000원119,000원119,000원119,000원0
cmtjq1zt402id10he47vqhlgvstock-5m034730:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zt102ic10heit2mlcnh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:25:00raw546,000원546,000원546,000원546,000원0
cmtjq1zsw02ib10hezv8vvehkstock-5m028260:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zst02ia10herdsqushi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:25:00raw373,000원373,000원373,000원373,000원0
cmtjq1zsp02i910hemmlyn3dwstock-5m096770:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zsm02i810heb810vfr21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:25:00raw131,400원131,400원131,400원131,400원0
cmtjq8eqx02jh10he5g06x2xastock-5m012330:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8equ02jg10hepiriu8lj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:25:00raw414,500원414,500원414,500원414,500원0
cmtjq1zsg02i710hespes1v1kstock-5m373220:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zsc02i610heiabqk8jk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:25:00raw346,500원346,500원346,500원346,500원0
cmtjq1zs702i510herirj2gimstock-5m207940:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zs302i410herixw0abq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:25:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjq1zqe02hr10hedot6zur8stock-5m051910:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zqb02hq10hea62i9e0k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:25:00raw268,000원268,000원268,000원268,000원0
cmtjq1zq602hp10he26lhkipgstock-5m035420:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zq302ho10herl5khruo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:25:00raw208,000원208,000원208,000원208,000원0
cmtjq1zu202il10hej65jbgyystock-5m030200:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1ztz02ik10hezmospzjm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:25:00raw53,900원53,900원53,900원53,900원0
cmtjq8eov02iz10hevh5s1q86stock-5m035720:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eos02iy10her8zgzjad1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:25:00raw35,150원35,150원35,150원35,150원0
cmtjq1zpy02hn10he8e8u8nk9stock-5m066570:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpu02hm10hecigzwci11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:25:00raw200,500원200,500원200,500원200,500원0
cmtjq1zqp02ht10hezxmfaj4tstock-5m068270:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zqm02hs10hez96c9ifw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:25:00raw186,300원186,300원186,300원186,300원0
cmtjq1zry02i310heet0xllr5stock-5m055550:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zru02i210hequp426kx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:25:00raw110,800원110,800원110,800원110,800원0
cmtjq1zro02i110hesmgrds5kstock-5m105560:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zrk02i010hefpkt7u7g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:25:00raw169,100원169,100원169,100원169,100원0
cmtjq1zre02hz10hew0ktvt4istock-5m000270:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zrb02hy10heukgyxsdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:25:00raw124,300원124,300원124,300원124,300원0
cmtjq1zqx02hv10hebirmbxwlstock-5m005490:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zqu02hu10hea0n07q961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:25:00raw329,000원329,000원329,000원329,000원0
cmtjq8ep302j110he5hhdlgvhstock-5m035720:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8ep002j010het25zgiux1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:30:00raw35,150원35,150원35,150원35,150원0
cmtjq8eo602it10hez5i1ardistock-5m005380:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eo302is10heud0yphnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:30:00raw378,000원378,000원378,000원378,000원0
cmtjq8en402ip10he13gulstpstock-5m005930:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8emx02io10hex358cegx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:30:00raw250,500원250,500원250,500원250,500원0
cmtjq8epc02j310he71czcmu5stock-5m068270:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8ep802j210hefsazls7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:30:00raw186,300원186,300원186,300원186,300원0
cmtjq8epj02j510heiixmxynrstock-5m005490:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epg02j410hen36k0cb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:30:00raw329,000원329,000원329,000원329,000원0
cmtjq8eps02j710he97d12p1zstock-5m000270:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epp02j610hetox82rn71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:30:00raw124,300원124,300원124,300원124,300원0
cmtjq8eq002j910hepnb3tl59stock-5m105560:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epx02j810hexrqk41oi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:30:00raw169,100원169,100원169,100원169,100원0
62,960건 중 35,301–35,350← 이전707 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬