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
cmtjd70xy015s10f9zzvad3xcstock-5m012330:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:182026-09-02 09:35:18cmtjd70xv015r10f9y9uth3yf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:25:00raw423,500원425,000원423,000원424,000원6,924
cmtjddgv5016g10f9862fymqzstock-5m051910:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgv1016f10f9226m45q71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:30:00raw278,000원278,500원276,000원276,000원3,429
cmtjddgut016e10f9ynyr85zfstock-5m035720:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgup016d10f9558igprj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:30:00raw36,150원36,350원36,050원36,350원24,023
cmtjddgtn016610f9u1aarxunstock-5m000660:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgth016510f9dxoyyqev1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:30:00raw1,649,000원1,661,000원1,645,000원1,646,000원47,073
cmtjddgsx016410f92j5oe8yystock-5m005930:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgsp016310f99z99ruvk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:30:00raw252,750원254,500원252,500원253,500원227,484
cmtjddguj016c10f9rlutrakostock-5m035420:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddguf016b10f9seyc79ug1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:30:00raw211,500원212,000원211,000원211,500원8,112
cmtjddgu6016a10f9lkko9ojxstock-5m066570:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgu2016910f9r157jrgz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:30:00raw200,000원202,000원200,000원201,500원8,588
cmtjddgtw016810f912ex12jvstock-5m005380:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgtt016710f9antrk9211
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:30:00raw384,500원385,500원384,000원385,000원9,358
cmtjddgvi016i10f95kqgbsgestock-5m068270:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgvd016h10f995wywgm31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:30:00raw188,400원188,800원188,000원188,600원4,709
cmtjdqbeb001t10hee27154i2stock-5m105560:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbe7001s10hen2pebbz51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:30:00raw172,500원172,800원172,400원172,600원11,409
cmtjdjvq7000d10he50qs65c1stock-5m006400:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvq3000c10he4965j2491
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:30:00raw566,000원567,000원561,000원562,000원7,877
cmtjddgvz016k10f9v1wby068stock-5m005490:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgvs016j10f9kycqldcd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:30:00raw335,500원335,500원332,500원333,500원6,064
cmtjddgw9016m10f9f1d5qjnwstock-5m000270:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgw5016l10f9qism47gh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:30:00raw126,900원127,600원126,700원127,200원11,425
cmtjddgwq016q10f9gj9u2hnjstock-5m055550:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgwm016p10f940lq47ew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:30:00raw111,400원111,400원111,100원111,300원10,355
cmtjddgx0016s10f9x38f91jmstock-5m207940:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgww016r10f9j0im1oxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:30:00raw1,502,000원1,505,000원1,502,000원1,504,000원382
cmtjddgxa016u10f9jdfwop58stock-5m373220:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgx6016t10f9sxonwjrx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:30:00raw361,000원361,000원358,500원358,500원4,300
cmtjddgxj016w10f9u2ezr2v1stock-5m012330:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxf016v10f9hqfww8d21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:30:00raw424,000원425,000원423,500원424,500원3,453
cmtjddgxt016y10f91tilggazstock-5m096770:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxp016x10f9bv1htvpv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:30:00raw134,600원134,900원133,100원134,200원34,719
cmtjddgy3017010f9ew4j9b3zstock-5m028260:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgxz016z10f93gvbh1ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:30:00raw390,500원392,500원388,500원388,500원4,427
cmtjddgyd017210f9oaoi7zbostock-5m034730:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgy9017110f99b66nbvj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:30:00raw558,000원563,000원556,000원562,000원3,235
cmtjddgyw017610f9hrj5l93kstock-5m003550:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgys017510f9vyo1vtsh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:30:00raw119,400원119,700원119,000원119,150원4,933
cmtjddgze017a10f97a680zl0stock-5m015760:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgza017910f9r24fgl2u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:30:00raw31,700원31,750원31,650원31,750원10,066
cmtjddgzn017c10f9j9lf4voustock-5m030200:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgzj017b10f965xqr2sn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:30:00raw53,400원53,500원53,400원53,400원156
cmtjddgzx017e10f9sg0p73hrstock-5m017670:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgzt017d10f9cglrbfh41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:30:00raw92,100원92,300원91,900원92,200원9,534
cmtjdjvve001710helt6xfap4stock-5m017670:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvv9001610hemx871jd61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:35:00raw92,100원92,800원92,100원92,800원32,486
cmtjdjvqi000f10henvxfcll0stock-5m006400:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvqd000e10hedphbh3wb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:35:00raw561,000원564,000원559,000원561,500원8,848
cmtjdjvv3001510heuyil1m7ystock-5m030200:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvuy001410heiofqorjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:35:00raw53,400원53,700원53,400원53,600원3,595
cmtjdjvur001310hedvqsfl60stock-5m003550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvum001210hes2steo111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:35:00raw119,150원119,500원119,150원119,500원2,138
cmtjdjvuf001110hefn9guv4bstock-5m034730:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvub001010hegoi5glcw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:35:00raw562,000원562,000원558,000원560,000원1,846
cmtjdjvu4000z10hefeejir3sstock-5m028260:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvtz000y10he2hk4ccom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:35:00raw389,000원391,500원388,500원390,000원5,544
cmtjdjvqu000h10heabc4g0aystock-5m051910:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvqp000g10herrfqnkle1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:35:00raw276,000원277,500원275,500원277,000원2,533
cmtjdjvr6000j10heq6hovg3pstock-5m068270:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvr1000i10hegitvgv7k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:35:00raw188,600원189,300원188,400원189,000원4,966
cmtjdjvrh000l10he2crdguv3stock-5m005490:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvrc000k10hetq8yyd271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:35:00raw333,500원334,500원333,000원334,500원1,273
cmtjdjvrs000n10hejqwsmbdestock-5m000270:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvrn000m10hee3wgqvyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:35:00raw127,100원129,000원127,100원127,700원8,218
cmtjdjvs2000p10hex9tq34bbstock-5m055550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvry000o10he1j94o3jj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:35:00raw111,300원112,100원111,300원112,000원8,117
cmtjdjvti000x10he6w8wicrcstock-5m096770:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvt8000w10hem5e6dbe01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:35:00raw134,000원135,400원133,800원134,800원16,834
cmtjdjvt1000v10he5f7uzkdhstock-5m012330:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvsw000u10hed9hujx161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:35:00raw424,500원426,000원424,000원425,500원4,159
cmtjdjvso000t10hejvuh9a34stock-5m373220:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvsk000s10hecnvxjbra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:35:00raw359,000원359,000원357,500원358,500원4,171
cmtjdjvsd000r10hehb9ia7e5stock-5m207940:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvs9000q10heh5ivzekf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:35:00raw1,504,000원1,510,000원1,504,000원1,509,000원391
cmtjdjvp5000710hehm3wra24stock-5m066570:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvoz000610hevcwsjddp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:35:00raw201,500원202,000원201,000원201,000원4,340
cmtjdjvpi000910he2zkafp5lstock-5m035420:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvpd000810hemufkk1e61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:35:00raw212,000원213,000원211,500원213,000원8,343
cmtjdjvpw000b10hen5rm24w3stock-5m035720:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvpr000a10helzgo6l351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:35:00raw36,350원36,450원36,300원36,350원18,856
cmtjdjvnx000110he6h7cdz5pstock-5m005930:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvn7000010henl2akv9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:35:00raw253,500원254,500원253,250원254,250원126,107
cmtjdjvor000510heayqgveyfstock-5m005380:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvok000410hepsyro6ll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:35:00raw384,500원386,000원384,500원385,500원6,313
cmtjdjvob000310hef2q2kfl0stock-5m000660:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvo6000210hezp1vt24l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:35:00raw1,647,000원1,656,000원1,647,000원1,652,000원28,556
cmtjdqbel001v10heuikyxy2mstock-5m105560:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbeg001u10hewgaz94441
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:35:00raw172,700원173,800원172,600원173,800원26,898
cmtjdwrdv003p10heewo3980tstock-5m015760:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdq003o10hey2lx9ye11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:35:00raw31,750원31,850원31,700원31,850원7,783
cmtjdwr9x002z10heede6h6jystock-5m068270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr9t002y10heazlctkav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:40:00raw189,000원189,500원188,800원189,300원5,009
cmtjdwre4003r10hewl2klm0ystock-5m015760:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdz003q10hebm2ft1ub1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:40:00raw31,850원31,850원31,750원31,800원5,513
cmtjdqbft002310heh14633m2stock-5m373220:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfo002210hefum0c7kp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:40:00raw358,500원358,500원356,000원357,000원8,325
120,377건 중 35,901–35,950← 이전719 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬