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
cmtjeswys00a710het7daudc6stock-5m017670:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswyo00a610hepp6lzruf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:10:00raw92,100원92,400원92,000원92,100원10,035
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
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
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
cmtjezbry00af10he2y4tyzswstock-5m066570:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrt00ae10hen97z81tw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:15:00raw200,500원201,000원200,000원201,000원6,325
cmtjezbvt00b710heo732xihostock-5m012330:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvp00b610heam51bgjd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:15:00raw422,250원423,000원421,500원422,000원9,761
cmtjezbvj00b510heugxk3991stock-5m373220:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvf00b410hepyiq63e51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:15:00raw355,500원356,500원355,000원355,500원2,360
cmtjezbv200b110heqtr3c3opstock-5m207940:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuy00b010healm4eewf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:15:00raw1,502,000원1,503,000원1,500,000원1,501,000원348
cmtjezbuk00ax10hew7isktahstock-5m055550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbug00aw10he2gvl5uu31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:15:00raw112,300원112,300원111,900원112,100원10,612
cmtjezbua00av10he6vhag4xmstock-5m105560:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbu600au10hergzp25sa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:15:00raw172,900원173,000원172,700원172,800원8,778
cmtjezbu000at10hey1e0o3zwstock-5m000270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtw00as10he5ggywxg31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:15:00raw126,200원126,300원125,700원126,000원25,116
cmtjezbw300b910hestlx0b28stock-5m096770:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvz00b810hegbf1p9ma1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:15:00raw133,800원134,200원133,400원133,800원12,729
cmtjezbwe00bb10heha1ml7fdstock-5m028260:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbw900ba10heetbttw6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:15:00raw382,500원384,500원382,000원382,500원2,796
cmtjezbwo00bd10heiw22s5nwstock-5m034730:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwk00bc10he9kxbv7yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:15:00raw552,000원554,000원550,000원551,000원1,806
cmtjezbwy00bf10hep9geec7bstock-5m003550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwu00be10hewavbfi0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:15:00raw117,800원117,900원117,700원117,900원4,478
cmtjezbx700bh10heg9fco81zstock-5m015760:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbx400bg10hejqo87pz91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:15:00raw31,750원31,750원31,650원31,700원6,499
cmtjezbtq00ar10heuygw48z6stock-5m005490:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtm00aq10heiv0hmhgb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:15:00raw334,000원334,500원332,500원333,500원2,235
cmtjezbtf00ap10he5cuax2kustock-5m068270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtb00ao10hetvubmtsr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:15:00raw188,600원188,900원188,100원188,200원2,519
cmtjezbt500an10hety39oawdstock-5m051910:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbt100am10hej63rx0sk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:15:00raw277,500원279,500원276,500원277,000원2,193
cmtjezbsv00al10herzjri1z2stock-5m006400:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbsr00ak10hew5iqp0nx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:15:00raw561,000원562,000원557,000원558,000원2,095
cmtjezbsl00aj10hekp9869lcstock-5m035720:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbsh00ai10hep6spz68z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:15:00raw36,100원36,100원36,000원36,050원22,037
cmtjezbxi00bj10hew8zfseo8stock-5m030200:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbxe00bi10he2vzy950j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:15:00raw53,900원53,900원53,800원53,800원1,520
cmtjezbxs00bl10he6xblawsbstock-5m017670:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbxo00bk10he66bl1t2a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:15:00raw92,100원92,400원92,000원92,100원8,962
cmtjezbr400a910hemf5u4a80stock-5m005930:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbr000a810hec2ce2fub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:15:00raw254,500원255,500원254,000원255,000원184,707
cmtjezbre00ab10hes6ul85pustock-5m000660:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbra00aa10hetle3yxk31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:15:00raw1,645,000원1,650,000원1,642,000원1,644,000원27,464
cmtjezbro00ad10hehvegegpbstock-5m005380:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrk00ac10hep5jbv9bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:15:00raw384,000원384,000원383,000원383,500원15,415
cmtjezbsb00ah10hekcwm8ykqstock-5m035420:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbs500ag10hek7c78uyr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:15:00raw212,500원213,000원212,500원213,000원2,255
cmtjf5qsq00c910her1bko17ystock-5m105560:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsm00c810henl75ztug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:20:00raw172,800원173,500원172,500원173,350원15,434
cmtjf5qpo00bn10hekrojtowmstock-5m005930:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qpj00bm10helzxte2fh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:20:00raw254,500원255,500원254,500원254,750원170,754
cmtjf5qpz00bp10heuv1s611astock-5m000660:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qpv00bo10hehvkqdl3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:20:00raw1,644,000원1,648,000원1,641,000원1,641,000원23,599
cmtjf5qqa00br10he1teok0tjstock-5m005380:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qq600bq10he4046igki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:20:00raw383,000원383,500원383,000원383,250원11,180
cmtjf5qqj00bt10he2tk9olp3stock-5m066570:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqg00bs10he2z4eamoy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:20:00raw201,000원201,000원200,500원201,000원2,525
cmtjf5qqs00bv10help4g6vnwstock-5m035420:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqp00bu10hepk88achz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:20:00raw212,500원213,000원212,000원212,500원8,174
cmtjf5qr200bx10heooss99ristock-5m035720:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqy00bw10her2680w201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:20:00raw36,050원36,100원36,000원36,050원13,779
cmtjf5qrc00bz10hev9fkvtqustock-5m006400:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qr800by10he7536dw651
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:20:00raw558,000원561,000원557,000원558,000원3,018
cmtjf5qrl00c110he71d8zmb1stock-5m051910:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qrh00c010he9plz78du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:20:00raw277,000원277,000원276,500원277,000원816
cmtjf5qrw00c310he5zwzusn5stock-5m068270:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qrr00c210hejei9wqfj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:20:00raw188,200원188,800원188,100원188,400원2,769
cmtjf5qs600c510he1izisaiostock-5m005490:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qs200c410heyms2u8m41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:20:00raw333,500원334,500원333,000원333,000원2,374
cmtjf5qsh00c710heedw7vjzjstock-5m000270:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsc00c610hejt81sbzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:20:00raw125,900원126,200원125,900원126,100원8,942
cmtjf5qsz00cb10he7pxxpiokstock-5m055550:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsv00ca10heo8c3stlc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:20:00raw112,000원112,600원112,000원112,500원8,797
cmtjf5qt900cd10hees56gtotstock-5m207940:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qt500cc10hexinsucxe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:20:00raw1,500,000원1,501,000원1,497,000원1,498,000원420
cmtjf5qti00cf10heoasqa57istock-5m373220:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qtf00ce10heb8pop7ej1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:20:00raw355,500원356,500원355,000원355,500원1,720
cmtjf5qtr00ch10heyaay4dsgstock-5m012330:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qto00cg10he7ix5ocwu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:20:00raw421,500원422,500원421,000원421,500원4,688
cmtjf5qu100cj10he4x48e8f8stock-5m096770:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qtx00ci10hez60u2arh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:20:00raw133,700원134,700원133,700원134,600원11,954
cmtjf5quj00cl10he28swt4fastock-5m028260:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quf00ck10hegsc07mmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:20:00raw382,000원383,000원381,000원381,500원1,999
cmtjf5qut00cn10hemd6l80z2stock-5m034730:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qup00cm10he5y5ldccz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:20:00raw551,000원554,000원551,000원551,000원1,070
120,377건 중 36,101–36,150← 이전723 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬