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
cmtjkc8fr01d910he5cnc6bspstock-5m055550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8fm01d810hef05l63731
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:45:00raw112,300원112,300원112,100원112,200원11,388
cmtjkc8h001dh10heml0ujf5xstock-5m012330:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8gx01dg10hep670j8la1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:45:00raw416,000원416,500원415,500원416,000원2,029
cmtjkc8ha01dj10he8dynobd2stock-5m096770:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8h601di10hevjx9r2bt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:45:00raw134,300원134,400원134,000원134,200원8,066
cmtjkc8hl01dl10heoksz9gh6stock-5m028260:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hh01dk10hennl1r8nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:45:00raw378,500원378,500원376,000원376,500원1,755
cmtjkc8hw01dn10hepzxyo5a2stock-5m034730:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hs01dm10hexu5vc8uc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:45:00raw545,000원545,000원542,000원543,000원698
cmtjkc8i601dp10herihw6x2vstock-5m003550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8i201do10hehn8c9mr91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:45:00raw118,300원118,300원117,800원118,000원7,941
cmtjkc8d901cr10he0jz4al8ustock-5m066570:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8d601cq10heriyrje7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:45:00raw200,500원201,000원200,000원200,500원5,373
cmtjkc8cb01cl10hes3vw8zp5stock-5m005930:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8bz01ck10hek2jkwpgz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:45:00raw251,750원252,000원251,500원251,500원70,778
cmtjkc8cr01cn10her9bnyojfstock-5m000660:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8cm01cm10heutskrk061
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:45:00raw1,630,000원1,632,000원1,627,000원1,629,000원18,353
cmtjkc8d001cp10heuqjrfz87stock-5m005380:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8cx01co10he6imttak51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:45:00raw378,500원379,000원378,500원378,500원3,726
cmtjkc8dj01ct10hehieieq8ystock-5m035420:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8df01cs10hehw4q3xww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:45:00raw209,000원209,500원208,500원209,000원2,839
cmtjkc8ds01cv10helni08088stock-5m035720:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8do01cu10hemw19pzzw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:45:00raw35,425원35,450원35,400원35,400원5,658
cmtjkc8e101cx10hemzrcw1sjstock-5m006400:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8dy01cw10he4ev6uznd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:45:00raw538,000원540,000원537,000원539,000원3,582
cmtjkp32l01fh10he8ezxphgmstock-5m051910:20260902:12452026-09-02 12:45:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32h01fg10hellkqmq901
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:45:00raw270,500원271,000원270,500원271,000원705
cmtjkc8eb01cz10hehy4nnb85stock-5m068270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8e701cy10hexnij4mcr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:45:00raw186,600원186,700원186,300원186,400원3,177
cmtjkc8em01d110hewaadsqvbstock-5m005490:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8ei01d010hee8kp3qif1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:45:00raw329,500원330,000원329,000원329,500원1,784
cmtjkc8ew01d310hen78ca3xmstock-5m000270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8es01d210heurbyoi7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:45:00raw123,700원123,700원123,500원123,600원5,011
cmtjkc8f601d510hewt6b4j6zstock-5m105560:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8f201d410heb9bt459v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:45:00raw171,300원171,300원170,700원170,800원11,735
cmtjkc8j001dv10heh5gxrcfastock-5m017670:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8iw01du10he10ix07hh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:45:00raw91,200원91,300원91,000원91,200원8,793
cmtjkc8ir01dt10heyxy074qostock-5m030200:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8io01ds10hecqgen0en1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:45:00raw53,600원53,800원53,500원53,700원5,666
cmtjkc8ii01dr10hegas9087ostock-5m015760:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8id01dq10hewzt2pdqr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:45:00raw31,350원31,350원31,300원31,350원13,914
cmtjkp32v01fj10hevsv2n7p3stock-5m051910:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32q01fi10henyssmgsm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:50:00raw271,000원271,000원270,500원271,000원828
cmtjkinbf01e310heb9s101dystock-5m066570:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinbb01e210hea2o80kmh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:50:00raw200,500원201,500원200,000원201,000원4,765
cmtjkp35h01g310hef7cg1g6jstock-5m096770:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35d01g210hedokndi8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:50:00raw134,200원134,600원134,200원134,600원7,105
cmtjkinb501e110he1ps3sjdnstock-5m005380:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinb201e010he1nuhi5h11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:50:00raw378,500원379,000원378,500원379,000원3,155
cmtjkinaw01dz10he7vzgvtkostock-5m000660:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinar01dy10heuasfznkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:50:00raw1,629,000원1,631,000원1,626,000원1,629,500원12,666
cmtjkinal01dx10hebe4ysxecstock-5m005930:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinaf01dw10he3fqn06jd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:50:00raw251,750원252,000원251,000원251,250원174,570
cmtjkinda01ef10heod0vnk4ystock-5m000270:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkind501ee10heww6rfwki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:50:00raw123,500원123,600원123,500원123,500원4,020
cmtjking301ez10he4bzr5bdjstock-5m030200:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinfz01ey10he9exzk42x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:50:00raw53,700원53,700원53,400원53,500원964
cmtjkinep01ep10he1d7xvwd9stock-5m012330:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinel01eo10hejnh6n6511
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:50:00raw416,000원416,500원416,000원416,000원1,824
cmtjkiney01er10hed4fo5nwpstock-5m028260:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinev01eq10he5rqm543l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:50:00raw376,500원377,500원373,000원377,000원7,696
cmtjkinft01ex10heu8dx0r8zstock-5m015760:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinfq01ew10hews4x1w011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:50:00raw31,350원31,350원31,300원31,300원4,200
cmtjkinfj01ev10hesue80ajostock-5m003550:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinff01eu10heyisih8yx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:50:00raw118,000원118,000원117,700원117,900원7,412
cmtjkinf801et10heg2xa3cjlstock-5m034730:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinf401es10hegj2uvjpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:50:00raw543,000원543,000원541,000원543,000원755
cmtjkincz01ed10hegbjw818gstock-5m005490:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkincv01ec10he3u84u6ai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:50:00raw329,500원329,500원329,000원329,000원1,406
cmtjkincp01eb10he856idjdtstock-5m068270:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkincl01ea10he2nhbrwlo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:50:00raw186,400원186,500원186,100원186,300원2,621
cmtjkincf01e910herwqmhh78stock-5m006400:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinca01e810het5dtpu8w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:50:00raw539,000원540,000원538,000원539,500원2,577
cmtjkinc201e710heo2pwh4bastock-5m035720:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinbx01e610he911aods01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:50:00raw35,400원35,450원35,350원35,350원14,653
cmtjkinbp01e510hed5oly0qjstock-5m035420:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinbl01e410heuaclmhle1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:50:00raw209,500원209,500원208,500원208,500원3,169
cmtjkinef01en10hedbrvrxm5stock-5m373220:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkineb01em10heb7zt74pc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:50:00raw351,000원351,000원350,500원351,000원1,424
cmtjkine401el10heeicsruw1stock-5m207940:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkine101ek10heuei9li9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:50:00raw1,497,000원1,498,000원1,494,000원1,495,000원344
cmtjkindu01ej10he5svbsnnjstock-5m055550:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkindq01ei10hec819dvz01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:50:00raw112,200원112,200원111,900원112,000원14,085
cmtjkinge01f110hehqn1oehgstock-5m017670:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjking901f010hejim44yms1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:50:00raw91,100원91,200원91,000원91,200원4,628
cmtjkindk01eh10heyz043f76stock-5m105560:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkindg01eg10hehc3yx7rb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:50:00raw170,800원170,800원170,400원170,500원6,122
cmtjkp31901f710heorssl4o2stock-5m005380:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31501f610hejuhc7h9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:55:00raw378,500원379,000원378,000원378,000원10,815
cmtjkp34p01fx10hey6ngyc2sstock-5m207940:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34l01fw10heqxh5j91i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:55:00raw1,495,000원1,496,000원1,495,000원1,496,000원265
cmtjkp34z01fz10heeywtr5kvstock-5m373220:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34v01fy10heta05m5nb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:55:00raw350,500원351,000원350,500원351,000원1,804
cmtjkp35801g110hebmuzaad9stock-5m012330:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp35501g010hegef0g6lv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:55:00raw416,000원416,500원415,500원415,500원1,731
cmtjkp33c01fn10helj16fy92stock-5m068270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33801fm10he8ezw2iyx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:55:00raw186,300원186,300원186,100원186,300원3,327
cmtjkp36801g910he4ifq6476stock-5m034730:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36501g810heppmfrvht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:55:00raw543,000원543,000원541,000원541,000원409
120,377건 중 36,801–36,850← 이전737 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬