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
cmtjl1xqn01i510he2and6dl6stock-5m051910:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xqj01i410hefq6humw11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:05:00raw270,500원271,000원270,000원271,000원1,661
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
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
cmtjl1xs701ih10hel2paukmystock-5m055550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xs301ig10he8dpif0e31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:05:00raw111,100원111,200원110,900원111,100원25,330
cmtjl1xsg01ij10hew0bac0h3stock-5m207940:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsd01ii10he934tkyxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:05:00raw1,495,000원1,495,000원1,494,000원1,494,000원288
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
cmtjl1xt001in10heawfyh0iistock-5m012330:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsw01im10hefb8356v21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:05:00raw414,500원415,000원414,500원415,000원2,065
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
cmtjl8djc01jp10he273b26f3stock-5m055550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dj801jo10hef492yk0s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:10:00raw111,000원111,600원111,000원111,600원12,183
cmtjl8dj201jn10hemthb49m2stock-5m000270:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8diy01jm10hed6zhtpwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:10:00raw123,400원123,500원123,300원123,500원5,494
cmtjl8dis01jl10helzh8z986stock-5m005490:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dio01jk10her0b7gqdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:10:00raw329,000원330,000원328,500원329,500원1,371
cmtjl8dih01jj10hesvqz1l96stock-5m068270:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8did01ji10he8ea08r9c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:10:00raw186,000원186,000원185,800원185,800원1,612
cmtjl8di601jh10heti1xvjbzstock-5m051910:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8di201jg10heuobhdsvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:10:00raw271,000원271,000원270,000원270,500원1,194
cmtjl8dhv01jf10he1m56q9y8stock-5m006400:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dhq01je10heqanjwoyb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:10:00raw538,000원541,000원536,500원541,000원3,934
cmtjl8dhj01jd10he74rz5gjostock-5m035720:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dhe01jc10he9xybwjz51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:10:00raw35,350원35,350원35,250원35,350원16,316
cmtjl8dh701jb10he34zoqraistock-5m035420:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dh201ja10hemieklsug1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:10:00raw208,000원208,500원208,000원208,500원3,064
cmtjl8dgv01j910herpfsba1jstock-5m066570:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dgq01j810hevzqu4j5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:10:00raw201,000원202,000원200,500원201,500원8,881
cmtjl8dgg01j710hek2smc524stock-5m005380:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dgb01j610heks5l7pux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:10:00raw377,500원378,000원377,500원377,500원2,736
cmtjl8dl901k310hezohvwpdistock-5m003550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dl501k210he1d6mxxm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:10:00raw117,500원118,200원117,450원118,000원4,651
cmtjl8djv01jt10heub3o2ycmstock-5m373220:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8djr01js10he223e3wju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:10:00raw350,500원351,000원349,500원350,000원6,114
cmtjl8dk401jv10he9ea7ij2dstock-5m012330:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dk101ju10hef0sj8gvu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:10:00raw414,500원415,000원414,500원414,500원1,944
cmtjl8dlt01k710hej5ku122zstock-5m030200:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:182026-09-02 13:20:18cmtjl8dlp01k610he26degals1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:10:00raw53,500원53,600원53,400원53,600원1,095
cmtjl8dfs01j510hert8imz2ustock-5m000660:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dfi01j410hed3u72m8q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:10:00raw1,620,000원1,621,000원1,618,000원1,619,000원31,879
cmtjl8dez01j310hec1bug1yhstock-5m005930:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8deo01j210hexcuv3pxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:10:00raw250,250원250,500원250,000원250,250원139,453
cmtjl8dkf01jx10hedyb8amyxstock-5m096770:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkb01jw10hemj1s1xey1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:10:00raw134,400원134,600원134,100원134,400원8,820
cmtjl8dkp01jz10hejmql7gqvstock-5m028260:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkl01jy10hewzmkuilo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:10:00raw375,000원375,500원374,500원375,500원1,556
cmtjl8djl01jr10he3a446qghstock-5m207940:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8djh01jq10he8lte3sp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:10:00raw1,494,000원1,495,000원1,492,000원1,492,000원231
cmtjl8dlj01k510heow4879uostock-5m015760:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:182026-09-02 13:20:18cmtjl8dlf01k410hecmr1wmpw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:10:00raw31,250원31,300원31,200원31,250원23,888
cmtjl8dkz01k110heg7rqisjjstock-5m034730:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkv01k010hegakeaqfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:10:00raw540,000원540,000원537,000원538,000원2,246
cmtjllbww01m110he2f1nd1ahstock-5m105560:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbws01m010heyrps6pj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:10:00raw169,700원170,100원169,600원170,100원23,734
cmtjl8dm201k910he1xsj4386stock-5m017670:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:182026-09-02 13:20:18cmtjl8dly01k810heuv9n20y01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:10:00raw91,100원91,300원91,000원91,200원7,699
cmtjllbx401m310hedgqcogihstock-5m105560:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbx101m210hezg8aq67h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:15:00raw170,100원170,300원170,000원170,300원11,545
cmtjlet6x01kl10heglexbwrkstock-5m035720:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6t01kk10hez51cjnz51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:15:00raw35,350원35,450원35,350원35,400원21,871
cmtjlet5v01kd10heag0fp400stock-5m000660:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet5r01kc10hexqmp65ki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:15:00raw1,619,500원1,625,000원1,619,000원1,625,000원26,463
cmtjlet6n01kj10henhow4f07stock-5m035420:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6k01ki10hefw0ieat11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:15:00raw208,000원209,000원208,000원208,500원4,993
cmtjlet6e01kh10heukl6dltpstock-5m066570:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6a01kg10heu108er7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:15:00raw201,500원203,000원201,500원203,000원8,656
cmtjlet6401kf10heiygikecistock-5m005380:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6001ke10he3khc7g6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:15:00raw377,500원379,000원377,500원378,500원19,537
cmtjlet8a01kp10herty38m8vstock-5m051910:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet8501ko10hel4m67wzl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:15:00raw270,500원271,000원270,000원271,000원1,313
cmtjlet9201kr10he8gnnv026stock-5m068270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet8t01kq10hexpjkvg5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:15:00raw185,900원186,800원185,800원186,500원3,189
cmtjlet9u01kt10hebhuyagrhstock-5m005490:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet9k01ks10het614ajd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:15:00raw329,000원330,000원329,000원330,000원3,988
cmtjlet5k01kb10henkgbi4w7stock-5m005930:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet4u01ka10hexqs5ix4i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:15:00raw250,250원251,000원250,000원250,500원214,834
cmtjllbzm01ml10henayofyc2stock-5m003550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzh01mk10hem5m8ox3f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:15:00raw118,000원118,200원118,000원118,200원3,250
cmtjlet7n01kn10he8zuh2yfostock-5m006400:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet7e01km10heqyusnoz01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:15:00raw540,500원542,000원539,000원542,000원3,318
cmtjletam01kv10heqhrb8tcfstock-5m000270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletac01ku10hexzmphwnw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:15:00raw123,400원123,600원123,400원123,600원4,703
cmtjletbd01kx10hezgpkiy35stock-5m055550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletb601kw10hen89ybv391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:15:00raw111,600원111,700원111,300원111,400원13,263
120,377건 중 36,901–36,950← 이전739 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬