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
cmtjdqbhy002h10heu3o0gmrkstock-5m017670:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbht002g10he48cp6yjq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:40:00raw92,750원92,800원92,000원92,100원31,156
cmtjdqbhm002f10helceh2fiastock-5m030200:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbhi002e10hejpokjdpy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:40:00raw53,600원53,600원53,500원53,600원195
cmtjdqbhc002d10he1bwqpv2estock-5m003550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbh8002c10hek669vby61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:40:00raw119,500원119,500원118,700원118,700원6,575
cmtjdqbh2002b10he56cx6smvstock-5m034730:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgy002a10he6rg2g27s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:40:00raw561,000원561,000원557,000원558,000원1,014
cmtjdqbgr002910he3jppi86nstock-5m028260:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgm002810he162t36oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
cmtjdqbgf002710heiwkg05o8stock-5m096770:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbga002610he2jgrytwr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:40:00raw134,900원135,300원134,300원135,200원12,786
cmtjdqbg4002510hei9yprcp0stock-5m012330:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfz002410heer6wx1y81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:40:00raw425,500원427,000원424,500원425,000원5,374
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
cmtjdqbfh002110he84t08p4rstock-5m207940:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfd002010hehxxku4ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:40:00raw1,509,000원1,515,000원1,508,000원1,514,000원712
cmtjdqbf6001z10hebi3u62cqstock-5m055550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbf2001y10he1urimn531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:40:00raw112,100원112,200원111,800원112,000원10,227
cmtjdqbev001x10hehchn10oystock-5m105560:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbeq001w10hec3r2g4091
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:40:00raw173,700원174,200원173,700원174,100원22,387
cmtjdqbe1001r10heuot5ilv2stock-5m000270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbdx001q10hekcd9bst71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:40:00raw127,800원127,800원126,900원126,900원13,587
cmtjdqbdq001p10heiab0gmdpstock-5m005490:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbdm001o10herkf5cv7d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:40:00raw334,000원334,500원333,000원334,000원3,114
cmtjdqbdf001n10hecuh0k59wstock-5m051910:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:18cmtjdqbda001m10hex92vqfi11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:40:00raw277,000원277,000원275,500원276,000원2,271
cmtjdqbd4001l10hea8nqq3s7stock-5m006400:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbcz001k10he2d65qy9k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:40:00raw562,000원562,000원555,000원557,000원8,978
cmtjdqbct001j10he3b9k462qstock-5m035720:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbco001i10het698ysop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:40:00raw36,400원36,400원36,200원36,400원25,679
cmtjdqbci001h10heue8ixohlstock-5m035420:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbcd001g10heu8v51vuf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:40:00raw212,500원213,000원212,000원212,500원4,608
cmtjdqbc7001f10he87l0euutstock-5m066570:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbc3001e10hen9wvibda1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:40:00raw201,000원201,500원200,500원201,000원3,958
cmtjdqbbw001d10he4nponx1nstock-5m005380:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbbr001c10he6516hxzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:40:00raw385,500원385,500원384,500원385,000원6,578
cmtjdqbbl001b10heemd5axulstock-5m000660:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbbg001a10hehcbiz9u51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:40:00raw1,652,000원1,654,000원1,646,000원1,648,000원29,338
cmtjdwr7c002j10hepjol2pqqstock-5m005930:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr6c002i10hevfu4os7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:45:00raw254,250원254,500원253,000원253,500원139,545
cmtjdwrc2003d10he2u2vvgjjstock-5m373220:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrby003c10hecnd3n5l71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:45:00raw356,500원358,000원356,500원357,500원3,089
cmtjdwrcd003f10he1kc56ps8stock-5m012330:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrc9003e10he5zdausb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:45:00raw425,000원425,500원424,000원424,000원3,286
cmtjdwrco003h10het9lz60cistock-5m096770:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrck003g10he5lzrwpgy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:45:00raw135,200원135,300원134,500원134,500원10,890
cmtjdwrcz003j10hedvy296c7stock-5m028260:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrcv003i10heh0m9rpii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:45:00raw387,500원390,500원383,500원384,500원12,843
cmtjdwrda003l10hebj427dbcstock-5m034730:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrd6003k10hexkef9hgv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:45:00raw558,000원559,000원556,000원558,000원1,522
cmtjdwrdl003n10hedlqpekzzstock-5m003550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdh003m10hee46thhz21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:45:00raw118,800원119,150원118,700원118,900원4,843
cmtjdwrbh003910he0lkyhavostock-5m055550:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrbc003810hetje84nzs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:45:00raw112,000원112,000원111,700원111,900원9,290
cmtjdwrb6003710heog23ipszstock-5m105560:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrb2003610he0bom13n41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:45:00raw174,100원174,200원173,300원173,800원12,489
cmtjdwrau003510hewf4n3qptstock-5m000270:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwraq003410het76rnf7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:45:00raw127,000원127,300원126,700원127,000원8,774
cmtjdwraj003310hekp78go9sstock-5m005490:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrae003210heaan916b91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:45:00raw334,000원334,500원333,000원333,000원2,371
cmtjdwra7003110he7tdy904zstock-5m068270:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwra2003010heul5u2uay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:45:00raw189,300원189,500원189,200원189,300원3,182
cmtjdwr9n002x10herjifo6ggstock-5m051910:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr9j002w10he2j9w0s6b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:45:00raw276,000원276,500원275,500원276,000원1,230
cmtjdwr9d002v10hea7cdayrbstock-5m006400:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr98002u10hema2tf9kk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:45:00raw557,000원559,000원555,000원555,000원2,565
cmtjdwr92002t10hex3n7s8mqstock-5m035720:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8x002s10hefzjc4wxm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:45:00raw36,350원36,400원36,350원36,350원3,894
cmtjdwr8r002r10hetsj7r1udstock-5m035420:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8n002q10hepewsi5qw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:45:00raw212,000원212,500원212,000원212,500원2,699
cmtjdwr8g002p10henwas7ej1stock-5m066570:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr8c002o10he737e5jkz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:45:00raw201,000원201,500원200,000원200,500원12,581
cmtjdwrbs003b10hepvgfnk88stock-5m207940:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrbn003a10hej05itsir1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:45:00raw1,515,000원1,517,000원1,514,000원1,515,000원770
cmtjdwr84002n10hew1d7voq4stock-5m005380:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr7z002m10he3i10pzc71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:45:00raw385,000원385,500원384,500원385,500원8,417
cmtjdwr7r002l10hem2s45vjpstock-5m000660:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr7m002k10heoxqbauqa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:45:00raw1,649,000원1,651,000원1,639,000원1,642,000원36,744
cmtjdwreg003t10het6q27s3mstock-5m015760:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwreb003s10heqioa968q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:45:00raw31,750원31,800원31,750원31,800원3,644
cmtjdwreq003v10hecdtrausestock-5m030200:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrem003u10heuqsbqyh31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:45:00raw53,500원53,800원53,500원53,700원3,059
cmtjdwrf1003x10heak6rtqpastock-5m017670:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrex003w10hem8p4os5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:45:00raw92,000원92,500원92,000원92,200원9,903
cmtje36kf004n10hegdjoz4ugstock-5m373220:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kb004m10he5fyqzz341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:50:00raw357,500원357,500원356,000원356,000원2,659
cmtje36j6004f10he5lkm88q6stock-5m000270:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36j2004e10hem2qpelr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:50:00raw126,900원127,400원126,500원126,600원17,012
cmtje36m8004z10hekfbaj5ogstock-5m015760:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36m4004y10hexstdp1o71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:50:00raw31,800원31,850원31,700원31,750원13,911
cmtje36kp004p10he50iu1ex5stock-5m012330:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kl004o10hecd4o445r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:50:00raw424,250원424,500원422,500원423,500원5,560
cmtje36l0004r10he1je92rgistock-5m096770:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36kw004q10het6tr7lqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:50:00raw134,500원134,800원133,700원134,500원15,577
cmtje36k4004l10hefme3qygzstock-5m207940:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36k0004k10hel09cd22d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:50:00raw1,515,000원1,519,000원1,513,000원1,514,000원652
cmtje36ju004j10he3ufjr74estock-5m055550:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36jp004i10hezo8zo2fi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:50:00raw111,900원112,300원111,700원112,300원14,069
120,377건 중 35,951–36,000← 이전720 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬