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
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
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
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
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
cmtjfc6gm00db10he7lqcj2u9stock-5m068270:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6gi00da10he0pwy5vyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:25:00raw188,400원188,500원188,100원188,200원2,001
cmtjfc6h500df10heenrf29jsstock-5m000270:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6h100de10he3bws2c961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:25:00raw126,100원126,100원125,700원125,700원9,923
cmtjfc6hg00dh10heb1uzfxlbstock-5m105560:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hc00dg10hex4way9an1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:25:00raw173,350원173,700원173,300원173,500원12,603
cmtjfc6hs00dj10heztojcv21stock-5m055550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hn00di10he66jan5uk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:25:00raw112,500원113,000원112,400원112,900원14,706
cmtjfc6i100dl10he2xqti85pstock-5m207940:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hx00dk10he9km9by851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:25:00raw1,498,000원1,498,000원1,496,000원1,497,000원344
cmtjfc6ib00dn10hep8zkmg53stock-5m012330:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6i700dm10hen7s929d91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:25:00raw421,500원421,750원420,500원421,000원6,628
cmtjfc6ik00dp10he7jz1mnppstock-5m096770:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ig00do10hehxfymgmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:25:00raw134,600원134,700원134,200원134,500원9,510
cmtjfc6iu00dr10hel0xjnyytstock-5m028260:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6iq00dq10her85z89ek1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:25:00raw381,500원382,000원380,000원381,500원3,888
cmtjfc6j400dt10heuujhvkknstock-5m034730:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6j000ds10hektfn6cg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:25:00raw551,000원552,000원548,000원550,000원2,412
cmtjfc6je00dv10hem2e5c621stock-5m003550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ja00du10hexqrd5sib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:25:00raw118,600원118,600원118,200원118,250원3,187
cmtjfc6jn00dx10hels82wzipstock-5m015760:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6jj00dw10heijfvi2a91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:25:00raw31,725원31,750원31,700원31,750원4,453
cmtjfc6jy00dz10hee59ki45ustock-5m030200:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6jt00dy10heqcj5v5041
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:25:00raw54,100원54,200원54,000원54,200원3,043
cmtjfc6kc00e110hejpjuawc4stock-5m017670:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6k300e010hee002fkku1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:25:00raw92,100원92,300원92,000원92,100원8,620
cmtjfim5a00ed10hehgdllzoistock-5m035720:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5500ec10he2kf2vj3p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:25:00raw36,000원36,050원35,950원35,950원32,153
cmtjfim7q00ev10heah3ozjqdstock-5m373220:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7m00eu10hep8uu2yxl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:25:00raw356,000원356,000원354,500원354,500원1,947
cmtjfc6en00cx10helzthrv2sstock-5m005930:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6eb00cw10he8wzvwavg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:25:00raw254,750원255,000원253,500원253,500원150,598
cmtjfc6ez00cz10he8apn2dn2stock-5m000660:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ev00cy10he6wmeq9h41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:25:00raw1,642,000원1,643,000원1,636,000원1,637,000원27,941
cmtjfc6f900d110hezyjdjcnmstock-5m005380:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6f400d010heenxk1c6f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:25:00raw383,500원383,500원382,000원382,500원26,232
cmtjfc6fi00d310heq48cyptmstock-5m066570:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fe00d210hemxj0epvg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:25:00raw201,000원201,000원200,000원200,500원3,400
cmtjfc6fs00d510heph3alar1stock-5m035420:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fo00d410hef3j6lyy01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:25:00raw212,500원213,000원211,000원212,000원7,216
cmtjfc6g200d710hedyv83ofastock-5m006400:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fy00d610heueii38o71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:25:00raw559,000원559,000원555,000원555,000원2,809
cmtjfc6gc00d910heqsh0yqwlstock-5m051910:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6g800d810he7j4xzthl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:25:00raw277,000원277,000원274,500원275,500원2,546
cmtjfc6gw00dd10hexau69pdpstock-5m005490:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6gs00dc10hehtzj7im11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:25:00raw333,500원334,500원333,000원333,500원2,247
cmtjfim5000eb10hee80mcn5ostock-5m035420:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4w00ea10he8pof7dlk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:30:00raw212,000원212,000원211,000원211,000원5,220
cmtjfim3t00e310he4o4lb7j4stock-5m005930:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim3n00e210hepwvcqp0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:30:00raw253,500원254,000원252,500원254,000원242,683
cmtjfim4400e510heo3ij10h7stock-5m000660:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4000e410he5q8l6rjy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:30:00raw1,638,000원1,639,000원1,633,000원1,637,000원32,224
cmtjfim4f00e710hebbcmihhastock-5m005380:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4a00e610he61oconos1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:30:00raw382,500원382,500원381,500원382,000원14,231
cmtjfp2tj00fz10he7lupyhosstock-5m105560:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2tg00fy10hek1ymqnsv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:30:00raw173,400원173,800원173,300원173,700원11,277
cmtjfima100fb10he0o5pgk0astock-5m030200:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9w00fa10heg0pik84b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:30:00raw54,100원54,200원54,000원54,100원2,124
cmtjfim9n00f910hemtns7225stock-5m015760:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9j00f810hetw4wfg4o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:30:00raw31,750원31,750원31,650원31,700원7,841
cmtjfim9d00f710heo0pgqyvastock-5m003550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9900f610he0u4xw7pr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:30:00raw118,300원118,300원118,000원118,100원2,208
cmtjfim9300f510heujup4tmkstock-5m034730:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8z00f410he5eb0zsoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:30:00raw549,000원550,000원547,000원549,000원1,393
cmtjfim8s00f310heu6aikgkistock-5m028260:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8o00f210henxd7f13q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:30:00raw381,500원381,500원378,000원379,500원3,954
cmtjfim8i00f110herlpdw6d3stock-5m096770:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8e00f010hebegpj0xx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:30:00raw134,500원135,000원134,100원135,000원10,497
cmtjfim8900ez10heae234bc9stock-5m012330:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8500ey10he56fm03d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:30:00raw421,000원422,000원420,500원421,000원13,546
cmtjfim7z00ex10he7wb797dzstock-5m373220:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7v00ew10hewebt2ecx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:30:00raw354,750원355,000원354,000원354,250원2,024
cmtjfim7g00et10hewvaz1272stock-5m207940:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7c00es10hekqf1qzyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:30:00raw1,497,000원1,501,000원1,496,000원1,501,000원514
cmtjfim7700er10he6kr4g277stock-5m055550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7300eq10he8t8v7amg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:30:00raw112,800원113,000원112,700원112,900원13,439
cmtjfim6x00ep10hexo9desavstock-5m000270:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim6t00eo10hetywjzju01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:30:00raw125,700원125,800원125,200원125,300원17,883
cmtjfim6m00en10he5nisxzukstock-5m005490:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim6i00em10he28ap9z931
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:30:00raw333,500원333,500원332,500원333,000원2,410
cmtjfim6c00el10he545m7kwrstock-5m068270:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim6800ek10hewvbsf00h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:30:00raw188,200원188,300원187,600원187,800원3,409
cmtjfp2wy00gn10he9ukl98gsstock-5m017670:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2wu00gm10hen99km6jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:30:00raw92,100원92,100원91,800원91,800원6,329
cmtjfim6300ej10hew8198fdmstock-5m051910:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5z00ei10hepwy6omu21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:30:00raw275,500원275,500원274,000원274,000원1,559
cmtjfim5s00eh10heddmjr3ydstock-5m006400:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5o00eg10hev04d67v31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:30:00raw556,000원556,000원553,000원555,000원5,408
cmtjfim5i00ef10heqea8936dstock-5m035720:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5e00ee10he9r5do1951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:30:00raw36,000원36,000원35,900원35,950원14,491
cmtjfim4q00e910hej3f8evulstock-5m066570:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4m00e810he6f66hbih1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:30:00raw200,500원200,500원199,900원200,000원5,130
120,377건 중 36,151–36,200← 이전724 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬