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
cmtjfp2tt00g110hehfupjn3xstock-5m105560:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2to00g010heal0epew21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:35:00raw173,700원173,800원173,000원173,400원14,307
cmtjfp2ue00g510hep075juhkstock-5m207940:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2ua00g410he56huns0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:35:00raw1,500,000원1,501,000원1,494,000원1,494,000원505
cmtjfp2uo00g710heysho2lpvstock-5m373220:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2uk00g610hercjpe4kv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:35:00raw354,000원354,500원352,000원352,000원5,566
cmtjfp2uz00g910hegtyvf9jsstock-5m012330:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2uu00g810heyq7xlymw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:35:00raw421,000원421,000원419,000원419,500원16,440
cmtjfp2v900gb10hepguyombnstock-5m096770:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2v500ga10hemrify3jd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:35:00raw135,000원135,300원134,400원134,900원14,067
cmtjfp2vj00gd10hex1susuamstock-5m028260:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vg00gc10hev0t8l67r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:35:00raw379,250원379,500원375,000원376,000원4,305
cmtjfp2x600gp10hej4g7mxqpstock-5m017670:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2x300go10hepml385o51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:35:00raw91,800원92,000원91,400원91,900원26,038
cmtjfp2wo00gl10he2ze7stq9stock-5m030200:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2wk00gk10hejakckjxh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:35:00raw54,100원54,100원53,900원54,000원5,019
cmtjfp2we00gj10he2ic6hosrstock-5m015760:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2wa00gi10heejlbjp7h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:35:00raw31,700원31,700원31,550원31,550원29,580
cmtjfp2w300gh10hed86qkhvistock-5m003550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2w000gg10heuhqzfjdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:35:00raw118,100원119,000원117,100원117,400원15,055
cmtjfp2vu00gf10hepp7ep3xnstock-5m034730:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vq00ge10hekkl2mo6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:35:00raw549,000원549,000원543,000원545,000원3,420
cmtjfp2qb00fd10he85r461acstock-5m005930:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2pz00fc10he6vagy1ct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:35:00raw254,000원254,000원252,000원252,500원284,393
cmtjfp2qn00ff10heyf1xbgkvstock-5m000660:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2qi00fe10he0t9kgrok1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:35:00raw1,637,000원1,637,000원1,627,000원1,632,000원41,354
cmtjfp2qx00fh10hey8nm99epstock-5m005380:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2qt00fg10hejc6orv9i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:35:00raw382,000원382,000원380,000원380,500원35,420
cmtjfp2r700fj10he79e8gm30stock-5m066570:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2r300fi10heugx8mh9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:35:00raw200,000원200,500원199,100원199,300원12,595
cmtjfp2rh00fl10he77lysmdgstock-5m035420:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2rd00fk10he4dpoxuuv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:35:00raw211,000원211,500원209,500원209,500원11,488
cmtjfp2rs00fn10het3e319g3stock-5m035720:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2ro00fm10hecfjnb5bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:35:00raw35,950원35,950원35,600원35,700원42,257
cmtjfp2s300fp10hetpzllnxostock-5m006400:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2rz00fo10heup7cx9ib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:35:00raw555,000원556,000원550,000원550,000원8,082
cmtjfp2sd00fr10heyqxa5cj7stock-5m051910:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2s900fq10henpxxu8mf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:35:00raw274,000원274,500원272,500원273,500원3,380
cmtjfp2so00ft10hel7ibotb8stock-5m068270:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2sj00fs10henj59h8zk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:35:00raw187,800원188,400원187,100원187,300원5,316
cmtjfp2sz00fv10heaukbx8i1stock-5m005490:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2sv00fu10he5hxgjqdm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:35:00raw333,500원333,500원330,500원331,000원6,109
cmtjfp2ta00fx10hezbdtoo6lstock-5m000270:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2t600fw10hewmsd71p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:35:00raw125,300원125,400원124,900원125,200원27,011
cmtjfp2u300g310hegng4j8bzstock-5m055550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2tz00g210heeblwsfch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:35:00raw113,000원113,000원112,300원112,600원19,443
cmtjfvgy400hr10he0t6eayprstock-5m003550:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgxx00hq10hez8vlr9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:40:00raw117,300원117,700원117,300원117,600원3,234
cmtjfvgto00h310hebsvmn0k8stock-5m051910:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgtk00h210hetfo3h7nc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:40:00raw273,500원274,500원273,500원274,000원928
cmtjfvgtz00h510he6bln681kstock-5m068270:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgtv00h410he8n50terx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:40:00raw187,300원188,200원187,200원187,400원3,300
cmtjfvgu800h710he2dk4iztustock-5m005490:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgu400h610hex9kh9cv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:40:00raw331,500원332,500원331,000원331,500원2,828
cmtjfvgui00h910hedxlklkcastock-5m000270:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgue00h810hefc5ddawh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:40:00raw125,200원125,400원125,000원125,200원8,137
cmtjfvgv200hd10hebxc2ymmgstock-5m055550:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgux00hc10he9z90n7e91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:40:00raw112,600원112,900원112,500원112,700원13,867
cmtjfvgtd00h110he38552flpstock-5m035720:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgt800h010hevkfgdgdv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:40:00raw35,700원35,775원35,650원35,675원20,768
cmtjfvgvv00hj10heynoop8yustock-5m012330:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgvr00hi10he8s2z8msf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:40:00raw419,000원421,500원419,000원421,000원7,544
cmtjfvgvc00hf10hepryt9rc3stock-5m207940:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgv800he10hea91u6g4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:40:00raw1,494,000원1,501,000원1,494,000원1,495,000원567
cmtjfvgyu00hv10he840zyzdostock-5m030200:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgyr00hu10heyk1rltrz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:40:00raw54,000원54,000원53,900원54,000원350
cmtjfvgt100gz10he05qmcxoostock-5m035420:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgsx00gy10heec5210ty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:40:00raw209,500원211,000원209,500원210,500원8,183
cmtjfvgvl00hh10helpmoyksestock-5m373220:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgvh00hg10hegmz50w2u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:40:00raw352,000원354,000원352,000원353,500원3,013
cmtjfvgw500hl10hek9sobie5stock-5m096770:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgw100hk10he3xlqhjdf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:40:00raw134,900원135,000원134,400원134,500원8,839
cmtjfvgz500hx10hebclf0i5estock-5m017670:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgz100hw10hen9y82fi51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:40:00raw91,800원92,100원91,800원92,000원14,847
cmtjfvgur00hb10he1v1k59dzstock-5m105560:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgun00ha10he6nfspy8b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:40:00raw173,400원173,800원173,200원173,800원14,655
cmtjfvgwk00hn10he4b3gm1restock-5m028260:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgwb00hm10heanftq9c41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:40:00raw376,000원380,000원375,500원378,000원3,362
cmtjfvgs400gt10he7lpo6s34stock-5m000660:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgrz00gs10hekqemnt8f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:40:00raw1,631,000원1,635,000원1,628,000원1,629,000원29,507
cmtjfvgxd00hp10her7bna10bstock-5m034730:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgx300ho10herygiy9iv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:40:00raw545,000원548,000원544,000원548,000원542
cmtjfvgsf00gv10heypxe3we1stock-5m005380:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgsa00gu10heti5k7nuj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:40:00raw380,500원381,000원380,000원380,750원8,204
cmtjfvgsq00gx10hep1pxzd80stock-5m066570:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgsm00gw10her5i3fqkb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:40:00raw199,250원199,600원199,100원199,400원11,833
cmtjfvgrt00gr10hezh3xandnstock-5m005930:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgro00gq10he2bdk9lgq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:40:00raw253,000원253,500원252,000원252,500원163,841
cmtjfvgyk00ht10hepgrxigststock-5m015760:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgyg00hs10hexhjbanrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:40:00raw31,600원31,750원31,550원31,650원6,692
cmtjg1wj900ib10he5w4hzofpstock-5m006400:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1wj500ia10hemky35wyk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:40:00raw551,000원555,000원550,000원553,000원4,082
cmtjg1whj00hz10hegg386agzstock-5m005930:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1whe00hy10heswyj5b6n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:45:00raw252,500원253,000원252,000원252,250원163,161
cmtjg8cdp00kf10hecabitw5lstock-5m017670:20260902:10452026-09-02 10:45:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cdl00ke10hempt9k9871
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:45:00raw92,000원92,000원91,700원91,800원9,582
cmtjg1wn600ix10he9yqedhffstock-5m028260:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wn100iw10hekhpl98qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:45:00raw377,500원379,750원377,500원377,500원2,619
cmtjg1wmt00iv10hen1ddgpfistock-5m096770:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:182026-09-02 10:55:18cmtjg1wmo00iu10hewtooe8t11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:45:00raw134,500원134,800원134,300원134,600원8,388
120,377건 중 36,201–36,250← 이전725 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬