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
cmtjv85cc02l710hewe09yupwstock017670:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85c802l610heralf1kfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-02 09:00:00raw91,400원92,800원90,600원91,400원1,048,509
cmtjv856f02kf10hemvrjy6destock005490:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856b02ke10he2175aabw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-02 09:00:00raw333,000원336,500원328,000원330,000원259,283
cmtjcaw6s00ze10f98yhc6yjzstock-5m373220:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw6h00zd10f9fo3iypzz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:00:00raw359,500원364,500원358,500원362,000원18,388
cmtjcaw7g00zg10f9ye8f6adfstock-5m096770:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7600zf10f9rzcseirv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:00:00raw133,600원136,200원132,600원135,000원103,245
cmtjcaw8500zi10f9wjzrgg3qstock-5m028260:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7v00zh10f9qf9mwtyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:00:00raw380,000원386,500원377,500원386,000원10,618
cmtjcaw8t00zk10f9g7gaj5ljstock-5m034730:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8j00zj10f9isy530wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:00:00raw557,000원571,000원556,000원563,000원4,429
cmtjcaw9300zm10f91ylj2mfgstock-5m003550:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8z00zl10f9oqugwo011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:00:00raw121,000원121,000원117,300원117,600원23,184
cmtjcaw9e00zo10f9slh24njwstock-5m015760:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9900zn10f99s7pzfp21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:00:00raw31,650원31,750원31,450원31,500원44,362
cmtjcaw9o00zq10f9jouogbejstock-5m030200:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9j00zp10f90is4yce11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:00:00raw53,300원53,600원53,200원53,500원2,947
cmtjv855s02kb10heznnruuitstock051910:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855o02ka10he5uawgssl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-02 09:00:00raw278,000원291,000원267,500원269,000원204,515
cmtjv855b02k910heww8hmkwistock006400:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855702k810heo43fe1pg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-02 09:00:00raw553,000원569,000원536,000원538,000원461,938
cmtjv854v02k710hebvamy0qvstock035720:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv854r02k610her675fxe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-02 09:00:00raw35,800원36,450원35,100원35,100원1,500,848
cmtjv854f02k510hea58hp53kstock035420:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv854b02k410heys81af6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-02 09:00:00raw209,000원213,000원207,000원209,000원532,643
cmtjv853z02k310heetkj8mcbstock066570:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv853u02k210he7weov9vt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-02 09:00:00raw199,900원204,500원197,500원200,500원545,922
cmtjv853i02k110he2bjdvr8wstock005380:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv853e02k010hec7q8bpwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-02 09:00:00raw389,000원391,000원376,000원378,000원817,753
cmtjv853102jz10hetpibvi1pstock000660:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv852x02jy10heag6m5vtg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-02 09:00:00raw1,630,000원1,661,000원1,612,000원1,613,000원2,533,913
cmtjv852j02jx10hek9lwqaunstock005930:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv852802jw10hekwc70vmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-02 09:00:00raw252,000원255,500원249,500원250,500원15,160,930
cmtmq3uf705np10f9fr7o69shstock068270:202609022026-09-02dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uf405no10f99oxxf61j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-02 09:00:00raw185,200원189,800원184,200원186,300원299,403
cmtjv85bx02l510he6hua3e6dstock030200:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bt02l410hegmkgcy4j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-02 09:00:00raw53,300원54,200원53,200원53,800원195,304
cmtjv85bh02l310hexv8hgw0ystock015760:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bd02l210he4rpiddsh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-02 09:00:00raw31,650원31,850원31,150원31,250원877,338
cmtjv85ar02kz10hewl1k41mmstock003550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85ao02ky10heoz4wg2ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-02 09:00:00raw121,000원121,000원116,900원118,500원393,919
cmtjv85ab02kx10hec9idbcclstock034730:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85a702kw10he0vyy5edh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-02 09:00:00raw557,000원571,000원537,000원545,000원119,275
cmtjv859m02kt10henqn7tz5qstock028260:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859i02ks10hed1jbiiw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
cmtjv858j02kp10hejjnwt0tistock373220:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858f02ko10hev41zy7fz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-02 09:00:00raw359,500원364,500원345,500원347,500원423,643
cmtjcaw3600yw10f9xqtl0ou9stock-5m035720:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3200yv10f9h6fmomlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:00:00raw35,800원36,300원35,500원36,050원95,944
cmtjcaw2100yo10f9ip7zxv0vstock-5m000660:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw1x00yn10f9t3qftdth1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:00:00raw1,630,000원1,641,000원1,626,000원1,635,000원134,761
cmtjcaw2b00yq10f92a3inrvtstock-5m005380:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2700yp10f9o9a3tzgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:00:00raw389,000원391,000원382,500원383,250원67,572
cmtjchatz010o10f93uva11b7stock-5m012330:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchatv010n10f9swa8wrqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:00:00raw430,000원431,000원422,000원423,500원27,130
cmtjcaw9x00zs10f9w307twmzstock-5m017670:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9t00zr10f94y6zw3lu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:00:00raw91,400원92,100원91,100원91,800원50,653
cmtjcaw1k00ym10f9tkgo88jzstock-5m005930:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw1200yl10f9wt7w91ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:00:00raw252,000원254,000원251,000원253,000원671,451
cmtjcaw2l00ys10f9za2psi1cstock-5m066570:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2h00yr10f982m6my9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:00:00raw199,900원200,000원197,500원197,900원38,749
cmtjcaw4100z210f91ek90j0bstock-5m068270:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3w00z110f9h1aunbfb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:00:00raw185,200원186,000원184,200원185,300원12,077
cmtjcaw3q00z010f9cxd8xc2qstock-5m051910:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3l00yz10f9krv7otew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:00:00raw278,000원290,500원276,500원290,000원32,232
cmtjcaw3f00yy10f927wjujscstock-5m006400:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3b00yx10f95qnzgysm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:00:00raw553,000원562,000원551,000원556,000원25,369
cmtjcaw2w00yu10f9wb0f65psstock-5m035420:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2s00yt10f9m26ukpr61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:00:00raw209,000원209,500원207,000원209,000원33,208
cmtlanzwl02ts10f9cu4wjdecstock096770:202609022026-09-02dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzwg02tr10f97ejcug9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-02 09:00:00raw133,600원136,200원131,400원131,500원1,160,194
cmtjchasa010c10f9n88f2s64stock-5m005490:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchas6010b10f9kqbe8fi31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:05:00raw335,500원336,000원333,500원334,000원4,668
cmtjchaub010q10f9mxrugt2zstock-5m012330:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchau6010p10f9er28mgjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:05:00raw423,500원425,000원423,000원424,000원9,740
cmtjchatp010m10f97ttmicgwstock-5m373220:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchatl010l10f9se1m7auj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:05:00raw361,500원363,000원357,500원358,000원7,907
cmtjchate010k10f9natqyevcstock-5m207940:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchata010j10f9u03ifa6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:05:00raw1,492,000원1,495,000원1,491,000원1,492,000원599
cmtjchapy00zu10f96jxrvupjstock-5m005930:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchapt00zt10f9z5shjl4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:05:00raw253,000원254,000원252,000원253,500원266,128
cmtjchaq700zw10f9ypp0x9e4stock-5m000660:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaq300zv10f96pbx12691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:05:00raw1,636,000원1,650,000원1,629,000원1,648,000원77,408
cmtjchaqh00zy10f9uucnog8estock-5m005380:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqd00zx10f9qu00re4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:05:00raw383,500원385,000원383,000원384,500원17,944
cmtjchaqq010010f9miytc9tpstock-5m066570:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqm00zz10f9dw5yue4m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:05:00raw197,900원198,700원197,800원198,500원20,807
cmtjchaqz010210f9gdbeh20sstock-5m035420:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqv010110f9mqxdae0i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:05:00raw209,000원209,500원208,000원209,500원9,511
cmtjchar8010410f9s5ulxvsfstock-5m035720:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchar4010310f9ypug89ka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:05:00raw36,050원36,200원35,900원36,050원40,988
cmtjcharj010610f94e1g167jstock-5m006400:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchare010510f9ef00daj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:05:00raw556,000원561,000원552,000원557,000원16,169
cmtjchars010810f9u1z4jcm4stock-5m051910:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjcharo010710f97qh34cad1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:05:00raw289,500원291,000원281,000원282,500원8,556
cmtjchas0010a10f9vgod7z28stock-5m068270:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjcharx010910f9gxl0ivcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:05:00raw185,350원187,500원185,200원187,400원5,962
cmtjchask010e10f9saxelm47stock-5m000270:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchasg010d10f9634q3f421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:05:00raw127,900원128,500원127,200원127,400원20,655
120,377건 중 35,751–35,800← 이전716 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬