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
cmtjeg1nt007110hega86gksdstock-5m005490:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1np007010herctv1mpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:00:00raw331,500원333,000원331,500원332,500원2,691
cmtjeg1nk006z10hesya4lmgystock-5m068270:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1nf006y10he5lf8qe901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:00:00raw188,200원188,800원188,000원188,400원3,900
cmtjeg1na006x10hex18qn11wstock-5m051910:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1n5006w10hevbhrs50g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:00:00raw276,500원277,000원275,500원276,000원1,868
cmtjeg1n0006v10he1vtzm5eystock-5m006400:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1mw006u10hejkbi0u1x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:00:00raw556,000원559,000원555,000원559,000원4,478
cmtjeg1mr006t10hen5y4bjarstock-5m035720:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1mn006s10he3hn6ocfe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:00:00raw36,050원36,150원36,050원36,100원13,349
cmtjeg1qx007n10heoflff0qvstock-5m015760:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1qt007m10helvd4lx6h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:00:00raw31,750원31,750원31,700원31,750원7,246
cmtjeg1r7007p10hekrozqntgstock-5m030200:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1r3007o10hexre2s9n61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:00:00raw53,900원54,000원53,700원53,700원7,627
cmtjeg1ln006l10hej3r4au8jstock-5m000660:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1lj006k10hebo8i672y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:00:00raw1,640,000원1,651,000원1,640,000원1,649,000원27,965
cmtjeg1lc006j10hedmvbru8pstock-5m005930:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1kt006i10heam82jx7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:00:00raw254,000원255,500원253,500원255,000원230,027
cmtjeg1m7006p10hebrwwtcprstock-5m066570:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1m3006o10hexufyssvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:00:00raw199,900원201,000원199,800원200,250원5,403
cmtjeg1lx006n10hevbemb0xlstock-5m005380:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1lt006m10hevanuwkh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:00:00raw384,500원384,500원384,000원384,500원3,987
cmtjeg1mh006r10heve4xmgg5stock-5m035420:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1md006q10hepz56ns821
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:00:00raw211,500원212,500원211,500원212,000원3,635
cmtjemgq3008d10he5t1kncoistock-5m000270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpz008c10he2b345x351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:05:00raw126,300원126,400원126,000원126,300원15,095
cmtjemgph008910hezb51djxfstock-5m068270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpd008810her6nvonu11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:05:00raw188,400원189,200원188,300원188,800원5,288
cmtjemgpt008b10helhes2mxastock-5m005490:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpo008a10hezemn7ia61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:05:00raw332,500원334,000원332,000원334,000원2,119
cmtjemgox008510hegxezlfvsstock-5m006400:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgot008410hesb7bvzsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:05:00raw559,000원561,000원558,000원560,000원3,363
cmtjemgon008310heqbvl61rjstock-5m035720:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgoj008210hecmqzwiid1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:05:00raw36,100원36,150원36,050원36,050원8,169
cmtjemgsd008t10he08or4radstock-5m034730:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgs9008s10he7hgb24zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:05:00raw556,000원557,000원551,000원554,000원3,797
cmtjemgn8007t10he093wprmsstock-5m005930:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgn2007s10heluj1kney1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:05:00raw255,000원255,500원253,500원254,750원229,227
cmtjemgnj007v10heopjo9o0gstock-5m000660:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgne007u10hez75frcyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:05:00raw1,649,000원1,650,000원1,640,000원1,646,000원19,523
cmtjemgnt007x10he2et3do4rstock-5m005380:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnp007w10he8t1lnymm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:05:00raw384,500원384,500원384,000원384,000원5,404
cmtjemgo3007z10heq4rp4ka6stock-5m066570:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnz007y10hekakr9nwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:05:00raw200,000원200,500원200,000원200,500원4,529
cmtjemgs3008r10heh2l73ra2stock-5m028260:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:18cmtjemgrz008q10heijf1gyd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
cmtjemgrt008p10hepim28y6astock-5m096770:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgrp008o10hecohq1b141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:05:00raw134,600원134,900원134,200원134,900원14,781
cmtjemgrj008n10hepwmux062stock-5m012330:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgre008m10hei369nik81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:05:00raw424,000원424,000원423,000원423,000원3,621
cmtjemgr8008l10he2ul8tiphstock-5m373220:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgr3008k10hek5168jcl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:05:00raw356,000원356,500원355,000원356,000원2,068
cmtjemgoe008110he2933tvswstock-5m035420:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgo9008010heoli5mse21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:05:00raw212,500원213,000원212,000원212,000원10,324
cmtjemgsn008v10hetq1nh9yvstock-5m003550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgsj008u10hefadjx59k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:05:00raw117,800원118,400원117,700원118,000원4,452
cmtjemgsy008x10heqt8d3c3fstock-5m015760:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgst008w10henm2y2xle1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:05:00raw31,750원31,800원31,700원31,750원4,368
cmtjemgp7008710hej2fvmvacstock-5m051910:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgp3008610henuhmu7ya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:05:00raw276,000원278,000원276,000원278,000원2,058
cmtjemgt8008z10heoon9z617stock-5m030200:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgt4008y10hei58vtxau1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:05:00raw53,700원53,900원53,600원53,900원1,381
cmtjemgti009110headhhx77gstock-5m017670:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgte009010hexvkbj5lw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:05:00raw92,100원92,200원92,000원92,100원5,958
cmtjemgqx008j10heo6cad6k0stock-5m207940:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqt008i10hem431d8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:05:00raw1,507,000원1,510,000원1,501,000원1,502,000원838
cmtjemgqo008h10heqxud3i2kstock-5m055550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqj008g10henekt38br1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:05:00raw112,500원112,700원112,300원112,600원10,062
cmtjemgqd008f10heg1z49g5ystock-5m105560:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgq9008e10he66mng4ig1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:05:00raw173,500원173,600원172,900원173,100원14,579
cmtjeswwd009p10heemq20i2istock-5m105560:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjesww9009o10hetodc5rsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:10:00raw173,100원173,400원172,700원172,900원14,038
cmtjeswtl009910hesk0fiq82stock-5m066570:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswtc009810he8sjiggrx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:10:00raw200,500원201,000원200,000원200,500원9,456
cmtjeswst009710hea3rkupv3stock-5m005380:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswsk009610heat1ecqb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:10:00raw384,000원384,500원383,500원384,000원15,855
cmtjesws1009510hecjxkt32bstock-5m000660:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswrp009410heto34mtwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:10:00raw1,646,000원1,649,000원1,643,000원1,646,000원24,216
cmtjeswr6009310heua7hf9tkstock-5m005930:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswqv009210heihfvpnwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:10:00raw254,750원255,500원254,500원255,000원232,985
cmtjeswuc009b10heujoaq3l6stock-5m035420:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswu3009a10he4omokxzd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:10:00raw212,000원213,000원212,000원212,500원3,450
cmtjeswup009d10he1o16aq2gstock-5m035720:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswul009c10he6j4ai0jo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:10:00raw36,100원36,150원36,050원36,100원14,942
cmtjeswuz009f10heyl110vd9stock-5m006400:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswuv009e10he680a0diq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:10:00raw559,000원562,000원559,000원561,000원2,657
cmtjeswv9009h10hewgszurnistock-5m051910:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswv5009g10he6x3w4ote1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:10:00raw278,000원279,000원277,000원277,500원3,040
cmtjeswvk009j10he41tl0ok6stock-5m068270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvf009i10he9mzif2od1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:10:00raw188,800원188,800원188,100원188,600원3,863
cmtjeswvt009l10he14ayj9w5stock-5m005490:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvp009k10hebtyt6lbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:10:00raw334,000원334,750원333,000원334,000원4,229
cmtjesww3009n10he16urdzhwstock-5m000270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvz009m10heumcazf3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:10:00raw126,300원126,400원126,100원126,200원9,305
cmtjeswwn009r10hebwy1xpo6stock-5m055550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwj009q10hepqzsapjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:10:00raw112,600원112,800원112,100원112,300원10,304
cmtjeswwx009t10hezf70lj5cstock-5m012330:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwt009s10hekcgs26pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:10:00raw423,500원423,500원422,000원422,000원6,679
cmtjeswx6009v10he3e4kf2tzstock-5m096770:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswx3009u10he0dc69so41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:10:00raw134,900원134,900원133,600원133,800원12,064
120,377건 중 36,051–36,100← 이전722 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬