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
cmtjn0oe401wh10he3j457k1ostock-5m105560:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oe001wg10he0lm07ac81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:00:00raw169,900원169,900원169,600원169,700원9,734
cmtjn0oee01wj10hel2gbjgdestock-5m055550:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oea01wi10he9dii5b2z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:00:00raw111,300원111,400원111,200원111,300원10,310
cmtjn0oeo01wl10hekn5uxm6bstock-5m207940:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:18cmtjn0oek01wk10heict4si221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:00:00raw1,492,000원1,493,000원1,491,000원1,491,000원408
cmtjn0oey01wn10heqaa2la2sstock-5m373220:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0oeu01wm10herjri2i5p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:00:00raw348,000원348,500원346,500원348,000원14,061
cmtjn0of801wp10hehs1322costock-5m012330:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0of401wo10hegwc791nr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:00:00raw415,500원416,000원415,000원415,000원2,272
cmtjn0oc501w310hesc0xciyvstock-5m035420:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oc001w210hednj20iks1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:00:00raw208,500원209,000원208,000원208,500원6,671
cmtjn0obu01w110he65g2d49ostock-5m066570:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0obr01w010hex8ou5sqx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:00:00raw203,000원203,000원202,000원202,500원3,556
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
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
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
cmtjn0ofh01wr10he8y7bcjjqstock-5m096770:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofd01wq10hej36tevi11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:00:00raw134,300원134,400원133,700원133,800원12,598
cmtjn0oba01vx10hewk926s01stock-5m000660:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ob701vw10hesofw6y651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:00:00raw1,618,500원1,621,000원1,612,000원1,614,000원25,063
cmtjn0obk01vz10he2raeappcstock-5m005380:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0obg01vy10hehvff87x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:00:00raw377,500원378,000원377,000원377,000원8,235
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
cmtjn0odt01wf10heawmmcai5stock-5m000270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odp01we10hehkid67jt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:00:00raw123,600원123,600원123,300원123,400원7,900
cmtjn0odj01wd10hewrso9k5lstock-5m005490:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odf01wc10he6alcxh6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:00:00raw331,000원331,000원329,000원329,500원2,471
cmtjn741d01x910hejj89qnn4stock-5m066570:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741901x810heqf6l7n6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:05:00raw202,500원202,500원202,000원202,000원3,258
cmtjndj7401zd10hejfa9flrcstock-5m034730:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6z01zc10henf0bwl3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:05:00raw542,000원544,000원542,000원543,000원1,269
cmtjn741n01xb10helcg20wp7stock-5m035420:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741j01xa10henj3rrjc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:05:00raw208,000원208,500원208,000원208,000원3,691
cmtjn741x01xd10hehz97l4k2stock-5m035720:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741t01xc10hegr5w74cp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:05:00raw35,250원35,300원35,250원35,250원9,546
cmtjn742801xf10he5aee9jjnstock-5m006400:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742401xe10he897z0vod1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:05:00raw542,000원545,000원541,000원543,000원3,556
cmtjn743x01xr10hesnxioc1nstock-5m207940:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743t01xq10heoc48755j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:05:00raw1,492,000원1,492,000원1,491,000원1,491,000원200
cmtjn742h01xh10he0rlixogbstock-5m068270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742e01xg10he7phktq501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:05:00raw186,800원187,600원186,500원186,700원2,557
cmtjn743n01xp10hez98vdilkstock-5m055550:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743k01xo10hezfrruwpy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:05:00raw111,200원111,300원111,100원111,200원13,779
cmtjn743e01xn10her3ytw6g9stock-5m105560:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743a01xm10hex0cazw0c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:05:00raw169,650원169,700원169,400원169,500원9,404
cmtjn743401xl10he3d7ncrw1stock-5m000270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743001xk10heu3rl7s8u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:05:00raw123,300원123,600원123,300원123,400원5,592
cmtjn745301xz10hejr1vhqqestock-5m028260:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744z01xy10hedv29xlbv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:05:00raw374,000원374,500원373,000원373,500원4,921
cmtjn744t01xx10he6mh0yrelstock-5m096770:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744p01xw10heyldk1x3h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:05:00raw133,800원134,400원133,600원134,000원14,036
cmtjn744j01xv10heuodc4ybqstock-5m012330:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744f01xu10hec7dzhoqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:05:00raw415,000원416,000원415,000원415,500원4,264
cmtjn744901xt10heav4w3l98stock-5m373220:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744501xs10he7au81ki11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:05:00raw348,500원348,500원346,500원348,000원18,394
cmtjn741301x710heeizbha8lstock-5m005380:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740z01x610he6yd8r5qp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:05:00raw377,500원377,500원377,000원377,000원4,587
cmtjn740s01x510he989f0j3fstock-5m000660:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740o01x410heowmtl7bv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:05:00raw1,614,000원1,619,000원1,614,000원1,616,000원20,177
cmtjn745d01y110he4ulzrpk3stock-5m003550:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745901y010he23pg6vsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:05:00raw117,900원118,000원117,800원117,850원2,050
cmtjn740g01x310hewj0slp2bstock-5m005930:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740501x210heyr9v9h131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:05:00raw250,250원251,000원250,000원250,500원184,142
cmtjn745o01y310heke49jw96stock-5m015760:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745j01y210he7eeqzrhp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:05:00raw31,200원31,250원31,150원31,150원15,120
cmtjn746401y710heuceha01kstock-5m030200:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn746101y610heylvgzcn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:05:00raw53,800원53,900원53,700원53,800원6,338
cmtjn746e01y910hey6t5poaustock-5m017670:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn746a01y810he44mj1h8b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:05:00raw91,000원91,200원90,700원90,900원16,097
cmtjn742u01xj10he8ra7i2h5stock-5m005490:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742r01xi10heoe2az7q31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:05:00raw329,500원330,000원329,000원329,500원1,814
cmtjndj0801yp10heh4betz9dstock-5m051910:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0501yo10her80xuow41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:05:00raw270,000원270,000원269,000원269,000원1,920
cmtjndize01yj10he9y14yztdstock-5m035420:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiza01yi10hezwxrrvs91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:10:00raw208,000원209,000원208,000원208,000원8,295
cmtjndiy601yb10he83d1wjymstock-5m005930:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiy201ya10he71yrujn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:10:00raw250,250원252,000원250,250원251,250원329,371
cmtjndiyh01yd10heqb3p7ioystock-5m000660:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiyd01yc10he5c04yy3w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:10:00raw1,616,000원1,625,000원1,616,000원1,623,000원32,760
cmtjndiys01yf10hepyampww1stock-5m005380:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiyo01ye10he7girexas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:10:00raw377,000원378,000원377,000원377,500원20,721
cmtjndj7z01zj10heezycbi0vstock-5m015760:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7v01zi10hexb3v3j1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:10:00raw31,200원31,300원31,150원31,300원15,242
cmtjndj7p01zh10hehnfwfelqstock-5m003550:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7l01zg10he2fhv93dz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:10:00raw117,900원117,900원117,800원117,800원2,765
cmtjndj7e01zf10he40s1jpi9stock-5m034730:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7b01ze10he07yi1hg21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:10:00raw543,000원544,000원541,000원541,000원1,276
cmtjndj1s01yx10hee6rjndvpstock-5m000270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj1i01yw10heq3ta6xo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:10:00raw123,500원123,900원123,400원123,900원6,624
cmtjndj0z01yv10heijwpdw0dstock-5m005490:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0w01yu10heelsloiwg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:10:00raw329,000원333,000원329,000원332,500원4,363
cmtjndj0p01yt10hensm5iywgstock-5m068270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0l01ys10henijiq9eg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:10:00raw186,800원187,600원186,700원187,500원2,435
cmtjndj0g01yr10hee5lbkuaqstock-5m051910:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0d01yq10heh4egumy11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:10:00raw269,500원272,000원269,500원272,000원2,444
120,377건 중 37,151–37,200← 이전744 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬