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
cmtjkp30z01f510he4sd08unastock-5m000660:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp30v01f410hemrvumxex1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:55:00raw1,629,500원1,630,500원1,625,000원1,626,000원22,708
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
cmtjkp31i01f910hebt753ei8stock-5m066570:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31e01f810hed4j15otp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:55:00raw201,500원201,500원200,500원200,500원1,802
cmtjkp31s01fb10he3ktqoc8nstock-5m035420:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31o01fa10heatxvujn21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:55:00raw208,500원209,000원208,500원209,000원1,688
cmtjkp32101fd10he2wb36owystock-5m035720:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31x01fc10heb6ocjj4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:55:00raw35,350원35,400원35,300원35,350원21,729
cmtjkp32b01ff10he3df53nibstock-5m006400:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32701fe10he25mv7pet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:55:00raw539,000원540,000원537,000원537,000원4,621
cmtjkp33301fl10hegumgtdcrstock-5m051910:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32z01fk10heqk2hpnlf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:55:00raw271,000원271,000원270,500원271,000원607
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
cmtjkp33m01fp10heucx9i4jxstock-5m005490:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33i01fo10heqkpnf2wi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:55:00raw329,500원329,500원328,500원329,000원2,092
cmtjkp33v01fr10he1e0np7upstock-5m000270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33r01fq10heaow40zta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:55:00raw123,600원123,600원123,400원123,500원5,951
cmtjkp34501ft10he2qpq44s8stock-5m105560:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34101fs10heah40w00a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:55:00raw170,400원170,500원170,200원170,300원7,631
cmtjkp34f01fv10hepqtakdristock-5m055550:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34b01fu10hea8w83mjg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:55:00raw111,900원112,000원111,400원111,500원17,442
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
cmtjkp35p01g510heety6nmx4stock-5m096770:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35l01g410hents7auev1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:55:00raw134,500원134,700원134,400원134,600원6,037
cmtjkp35z01g710he51r2hobqstock-5m028260:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35v01g610hezm5ly1fc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:55:00raw376,750원377,000원376,500원377,000원758
cmtjkvizh01gv10hey5uhmdfustock-5m006400:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizd01gu10he4a0y8kbn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:00:00raw537,000원539,000원536,000원538,000원3,440
cmtjkvizz01gz10hegq3f85h6stock-5m005490:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizw01gy10helv59fre31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:00:00raw329,000원329,500원328,500원329,000원1,615
cmtjkvj3f01hn10he9f7n3czgstock-5m030200:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj3b01hm10heguble4nf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:00:00raw53,500원53,500원53,400원53,400원358
cmtjkvj3501hl10hev93la7fgstock-5m015760:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2z01hk10he3vcc9ybx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:00:00raw31,300원31,350원31,250원31,250원15,301
cmtjkvj2s01hj10he1cykb4kgstock-5m003550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2p01hi10hewr70xj2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:00:00raw117,600원117,600원117,100원117,100원2,109
cmtjkvj2i01hh10heq8d67wypstock-5m034730:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2e01hg10heuf0ixbd41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:00:00raw542,000원542,000원539,000원539,000원1,877
cmtjkvj2701hf10herhirkscnstock-5m028260:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2301he10hexmvaft8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:00:00raw377,000원377,000원375,000원375,750원2,807
cmtjkvj3p01hp10he2kri1861stock-5m017670:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj3m01ho10he2r9b81511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:00:00raw91,100원91,300원91,000원91,000원10,043
cmtjkvj0t01h510he725a9cuxstock-5m055550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0p01h410helei5l9pq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:00:00raw111,500원111,500원111,000원111,100원32,790
cmtjkvj0j01h310heng7gozqostock-5m105560:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0f01h210he0hxzwpiq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:00:00raw170,300원170,300원169,900원169,900원14,023
cmtjkvj1x01hd10hec41rckdgstock-5m096770:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1u01hc10he6294vlbf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:00:00raw134,600원134,800원134,200원134,400원7,214
cmtjkvj1n01hb10heg3rj33zkstock-5m012330:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1k01ha10he5w748za51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:00:00raw415,500원416,000원414,500원414,500원9,899
cmtjkvj1d01h910he5t6p6rlastock-5m373220:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1901h810het7brbes01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:00:00raw351,000원351,000원350,000원350,500원7,262
cmtjkvj0901h110hec7ao5frmstock-5m000270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0501h010helc2fdo1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:00:00raw123,500원123,600원123,300원123,400원9,525
cmtjkvj1301h710hekd5meik0stock-5m207940:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0z01h610he1fmko8q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:00:00raw1,495,000원1,497,000원1,494,000원1,494,000원521
cmtjl1xqx01i710heud3x6vfcstock-5m068270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xqt01i610helqtfcim91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:00:00raw186,300원186,500원185,950원186,100원4,354
cmtjkvixs01gj10he16gi5u5kstock-5m005930:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvixf01gi10hed49zm68h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:00:00raw250,750원250,750원250,000원250,500원337,793
cmtjkviy301gl10hehbyxkxzwstock-5m000660:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvixz01gk10he7uwzes2g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:00:00raw1,626,000원1,627,000원1,622,000원1,623,000원30,331
cmtjkviyd01gn10he979z0x4pstock-5m005380:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviy901gm10hebsllmbp21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:00:00raw378,000원378,500원377,500원378,000원19,545
cmtjkviyn01gp10heyh8rrbpbstock-5m066570:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviyj01go10hesnfm7fzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:00:00raw200,500원201,500원200,250원200,500원4,160
cmtjkviyx01gr10hef4eeuv6cstock-5m035420:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviyt01gq10heogzk4y4d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:00:00raw209,000원209,000원208,000원208,000원7,308
cmtjkviz701gt10heeah46s55stock-5m035720:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviz301gs10hezpvzv9he1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:00:00raw35,325원35,350원35,250원35,250원19,514
cmtjkvizq01gx10heiad6kqfestock-5m051910:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizm01gw10hev1aeu9kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:00:00raw271,000원271,000원269,500원270,500원3,075
cmtjl1xoz01ht10heekchv61mstock-5m000660:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xow01hs10hepujbsntu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:05:00raw1,622,000원1,623,000원1,620,000원1,620,500원26,494
cmtjl1xta01ip10he6qmqzs8vstock-5m096770:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xt601io10hex5elj12b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:05:00raw134,400원134,700원134,200원134,400원8,546
cmtjl1xtj01ir10hembhho8iastock-5m028260:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtg01iq10heutx50wf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:05:00raw376,000원376,000원374,500원375,000원2,411
cmtjl1xtt01it10he61yg5zw4stock-5m034730:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtp01is10hedhzyayoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:05:00raw539,000원540,500원539,000원540,000원1,071
cmtjl1xu301iv10herd9rewcystock-5m003550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtz01iu10heabxby4n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:05:00raw117,200원117,500원117,100원117,500원6,056
cmtjl1xuc01ix10he2nho5llzstock-5m015760:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xu801iw10henqrdu54w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:05:00raw31,250원31,300원31,250원31,300원7,836
cmtjl1xum01iz10hezpwd7cv0stock-5m030200:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xui01iy10hez4d8buc71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:05:00raw53,500원53,600원53,400원53,600원1,907
cmtjl1xuv01j110hejpcp0h9wstock-5m017670:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xur01j010hec0jo9t4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:05:00raw91,000원91,300원90,800원91,000원17,187
cmtjl1xsq01il10hef5nzbu8pstock-5m373220:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsm01ik10heu7h4zu7r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:05:00raw351,000원351,000원350,500원350,500원1,205
cmtjl1xrx01if10hez5datqe0stock-5m105560:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrt01ie10hexmwjqw6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:05:00raw169,900원170,000원169,600원169,700원47,662
120,377건 중 36,851–36,900← 이전738 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬