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
cmtjmnut301tb10he2vjjz89cstock-5m066570:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusz01ta10heamqawwnk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:50:00raw203,500원203,500원202,500원203,000원2,675
cmtjmnust01t910he29c3yorkstock-5m005380:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusq01t810heh6s0axup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:50:00raw378,000원378,500원378,000원378,500원5,181
cmtjmnusk01t710herclqgvkbstock-5m000660:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusf01t610heqgjeplr91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:50:00raw1,615,500원1,616,000원1,612,000원1,614,000원27,107
cmtjmnus601t510heq1pl1baostock-5m005930:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnurv01t410hesdmxxn6k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:50:00raw250,250원250,500원250,000원250,000원118,378
cmtjmnv0001uj10heq6pa9uigstock-5m017670:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:202026-09-02 14:00:20cmtjmnuzw01ui10herw4siv7i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:50:00raw90,700원91,100원90,600원91,000원12,473
cmtjmnuz801uf10hedfkdsqjhstock-5m030200:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuz001ue10hechg7wpsa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:50:00raw53,700원53,800원53,500원53,800원907
cmtjmnuyu01ud10he5brqv3ddstock-5m015760:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyq01uc10hefn8jlspl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:50:00raw31,250원31,250원31,200원31,250원6,667
cmtjmnuve01tn10hedgzkqe0sstock-5m005490:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuv601tm10he2n5qekxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:50:00raw330,500원331,500원330,000원331,000원1,776
cmtjmnuu801tj10hegb5wlpr5stock-5m051910:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuu401ti10henoygvr5j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:50:00raw271,500원271,500원271,000원271,000원894
cmtjmnuty01th10he6tjhl8ysstock-5m006400:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnutu01tg10heuqd1zs381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:50:00raw547,000원547,000원544,000원547,000원3,249
cmtjmnuwo01tx10he4q3jeavcstock-5m055550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwk01tw10heatj5ga491
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:50:00raw111,200원111,500원111,100원111,400원21,977
cmtjmnuy101u710he5p2ctzqostock-5m028260:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxx01u610heah3wa0ai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:50:00raw375,000원375,000원374,000원374,500원1,533
cmtjmnuvy01tr10help72w19bstock-5m105560:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvu01tq10hei2w7scxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:50:00raw169,800원170,000원169,700원170,000원7,307
cmtjmnuvp01tp10hepuvk8e7xstock-5m000270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvl01to10heentcx1uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:50:00raw123,700원123,800원123,600원123,600원4,407
cmtjmnuun01tl10hemqhj644estock-5m068270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuue01tk10henqra69gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:50:00raw187,400원187,400원187,100원187,300원2,523
cmtjmnuxi01u310henk698v67stock-5m012330:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxe01u210hepgl2g3221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:50:00raw416,500원416,500원415,000원415,500원3,547
cmtjmnux801u110hekcfdv5z8stock-5m373220:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnux401u010he0iqnulyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:50:00raw349,000원351,500원348,500원350,000원7,109
cmtjmnuwy01tz10hewrn6rao5stock-5m207940:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwu01ty10he1zbgjp9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:50:00raw1,493,000원1,493,000원1,492,000원1,492,000원178
cmtjmnuyk01ub10herjvti3n2stock-5m003550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyg01ua10heknrqq92p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:50:00raw118,500원118,500원118,300원118,400원1,506
cmtjmnuya01u910hendg74wb6stock-5m034730:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuy701u810hev7tfqd2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:50:00raw541,000원543,000원539,000원543,000원1,287
cmtjmu9np01un10hewwm0t73astock-5m000660:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9nl01um10hebvoqyign1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:55:00raw1,615,000원1,619,000원1,613,000원1,619,000원22,913
cmtjmu9nf01ul10hedsnx9m54stock-5m005930:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9na01uk10hexllomi841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:55:00raw250,000원250,500원250,000원250,000원138,027
cmtjmu9o901ur10hevb0mknx2stock-5m066570:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9o601uq10hes4o0gs101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:55:00raw202,500원203,000원202,500원202,500원3,505
cmtjmu9oi01ut10he7ncm9ct3stock-5m035420:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9of01us10he6rjga8c91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:55:00raw208,500원209,000원208,500원208,500원6,022
cmtjmu9nz01up10het9gw7z9dstock-5m005380:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9nv01uo10heracesy9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:55:00raw378,000원378,500원377,500원377,500원7,368
cmtjmu9ot01uv10hewc0yvegjstock-5m035720:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9op01uu10hebwrzuwe81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:55:00raw35,300원35,350원35,300원35,350원4,981
cmtjmu9rg01vf10hezwsnk7kystock-5m012330:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9rd01ve10heft7ztqe81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:55:00raw415,500원416,000원415,000원415,500원3,921
cmtjmu9td01vt10heuv9q8ttostock-5m017670:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9t901vs10he9pi8ky1u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:55:00raw90,900원91,200원90,600원91,200원15,039
cmtjmu9t301vr10hejokremiqstock-5m030200:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9sz01vq10heixfy2bow1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:55:00raw53,700원53,800원53,700원53,800원1,108
cmtjmu9st01vp10he4isjq5m1stock-5m015760:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9sq01vo10hed384672l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:55:00raw31,200원31,250원31,200원31,200원7,575
cmtjmu9sk01vn10heu1603nkfstock-5m003550:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9sg01vm10heeuaju1vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:55:00raw118,300원118,400원118,200원118,200원1,746
cmtjmu9s901vl10hetwjxufinstock-5m034730:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9s501vk10hesb6o2e381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:55:00raw542,000원544,000원542,000원543,000원630
cmtjmu9rz01vj10heqebb5w8rstock-5m028260:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9rv01vi10het8uyq61u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:55:00raw374,000원375,000원373,500원374,500원2,428
cmtjmu9rp01vh10hej2t5ancestock-5m096770:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9rm01vg10heiuq41awa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:55:00raw134,800원134,900원134,200원134,300원10,101
cmtjmu9r701vd10heouaib0kwstock-5m373220:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9r301vc10hefffp22b51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:55:00raw350,000원350,500원347,000원348,000원32,029
cmtjmu9qy01vb10heqcl5zl85stock-5m207940:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qu01va10hesdiypjyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:55:00raw1,492,000원1,493,000원1,492,000원1,492,000원150
cmtjmu9qo01v910heit71nb8rstock-5m055550:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qk01v810heg1mng73n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:55:00raw111,500원111,500원111,300원111,300원8,138
cmtjmu9qe01v710heptjj6caastock-5m105560:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qa01v610hexub0ev9r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:55:00raw170,000원170,000원169,700원169,900원18,255
cmtjmu9q401v510he9x112mm5stock-5m000270:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9q001v410hekipeqt0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:55:00raw123,600원123,700원123,500원123,500원5,295
cmtjmu9pu01v310heta6c7q44stock-5m005490:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9pq01v210hen9tfet951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:55:00raw331,500원331,500원330,000원330,500원2,267
cmtjmu9pl01v110he9c0yulcfstock-5m068270:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9ph01v010he80e4efna1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:55:00raw187,200원187,900원187,200원187,800원2,611
cmtjmu9pb01uz10hen5xj4gngstock-5m051910:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9p701uy10heaytm03c21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:55:00raw271,000원272,000원270,000원270,500원1,217
cmtjmu9p201ux10heq5sr87clstock-5m006400:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9oz01uw10he4tt0n5ew1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:55:00raw547,000원548,000원545,000원546,000원2,748
cmtjn0ofr01wt10he1dnptf7ostock-5m028260:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofn01ws10he9ptkzo2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:00:00raw375,000원375,000원373,500원373,500원1,829
cmtjn0ocp01w710hey63nxr2hstock-5m006400:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocl01w610hemur7pjpr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:00:00raw547,000원547,000원541,000원542,000원5,435
cmtjn0ocf01w510hemmd6l36wstock-5m035720:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocb01w410hei1t3t2p61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:00:00raw35,350원35,350원35,250원35,300원17,956
cmtjn0ocy01w910hesyy0xl9zstock-5m051910:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocu01w810heqmq765sd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:00:00raw270,500원271,000원269,000원270,000원2,087
cmtjn0od801wb10hejz3njollstock-5m068270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0od401wa10he9bupnsim1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:00:00raw187,700원187,800원186,500원186,800원4,139
cmtjn0og101wv10hepqaeavm2stock-5m034730:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofx01wu10heycyybgp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:00:00raw543,000원544,000원541,000원541,000원1,107
cmtjn0ogb01wx10he9ml0546cstock-5m003550:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0og701ww10he68c7x7wk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:00:00raw118,250원118,300원117,800원117,800원4,521
120,377건 중 37,101–37,150← 이전743 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬