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
cmtjoze9e02at10he48aej5dwstock-5m015760:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze9a02as10he8pir9osj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:55:00raw31,350원31,350원31,300원31,300원7,632
cmtjoze9102ar10he2n9df8bdstock-5m003550:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8w02aq10heyl0jma5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:55:00raw118,000원118,100원117,900원118,100원5,268
cmtjoze8p02ap10he217ndwzmstock-5m034730:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8l02ao10hew3zcsdtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:55:00raw545,000원546,000원543,000원545,000원2,460
cmtjoze8f02an10hemgutest0stock-5m028260:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8b02am10hez39x3i501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:55:00raw375,250원376,000원374,500원375,500원4,449
cmtjoze8502al10he6dltulimstock-5m207940:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8202ak10hepucnp7be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:55:00raw1,498,000원1,498,000원1,494,000원1,494,000원895
cmtjoze7w02aj10heyuaptr97stock-5m055550:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7r02ai10hels1807o31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:55:00raw110,300원110,500원110,300원110,400원29,866
cmtjoze7m02ah10he4ovtyyfkstock-5m105560:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7i02ag10hed0hoevms1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:55:00raw168,950원169,000원168,900원169,000원18,981
cmtjoze7c02af10he7g6h7ymostock-5m000270:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7802ae10hefjs0ea9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:55:00raw124,000원124,100원123,700원123,900원20,473
cmtjoze7202ad10heti1e9u3qstock-5m005490:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6y02ac10hepuxrua7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:55:00raw330,250원331,000원329,250원329,500원5,522
cmtjoze6f02a910hekin0l81rstock-5m051910:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6b02a810hehbg7t6vh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:55:00raw269,000원269,500원268,000원269,000원4,470
cmtjoze6502a710he7makgb39stock-5m006400:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6102a610hefivdy2ik1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:55:00raw543,000원543,000원541,000원542,000원5,954
cmtjoze5w02a510he76ufl15gstock-5m035420:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5s02a410hehd71l3fj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:55:00raw209,000원209,000원208,000원208,750원13,988
cmtjoze5m02a310he8wi3c5zmstock-5m066570:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5i02a210hew1eee4vh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:55:00raw202,750원203,000원202,000원203,000원5,271
cmtjoze5b02a110he61fxrr2bstock-5m005380:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5702a010herow2vrgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:55:00raw377,000원377,500원376,000원376,000원13,017
cmtjoze52029z10he30zek4ygstock-5m000660:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze4y029y10hel50a773m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:55:00raw1,623,000원1,625,000원1,618,000원1,618,000원29,137
cmtjoze4s029x10hehpm12igvstock-5m005930:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze4o029w10he23kkxi3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:55:00raw251,500원252,000원250,500원251,000원175,827
cmtjp5u9a02bv10heo61bw1distock-5m096770:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9602bu10he8gplqs1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:55:00raw132,100원132,200원131,700원132,100원14,884
cmtjp5u8s02br10heunmcth4tstock-5m012330:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u8o02bq10heatiw6uyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:55:00raw414,000원415,000원413,500원413,500원6,329
cmtjpc9u002d510heo19jp1f1stock-5m373220:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9tw02d410heqgi5mej91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:55:00raw348,500원349,000원347,000원348,000원6,744
cmtjp5uav02c710he2fd0e5ehstock-5m030200:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5uas02c610hedzkb65fg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:00:00raw53,600원53,700원53,500원53,500원2,329
cmtjp5u6m02bb10hehf6uds1xstock-5m035720:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u6b02ba10hefjbcstts1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:00:00raw35,300원35,300원35,200원35,200원26,717
cmtjp5u6w02bd10hebzzufmy1stock-5m006400:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u6s02bc10hei9snx2ns1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:00:00raw541,000원543,000원538,000원539,000원9,315
cmtjp5u7702bf10hejsne8jbzstock-5m051910:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7202be10heui00z0yi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:00:00raw268,500원269,500원267,500원268,500원4,648
cmtjp5u7g02bh10he8vcndyujstock-5m068270:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7d02bg10hevaiw9ket1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:00:00raw187,100원187,100원186,700원186,700원1,893
cmtjp5u7q02bj10hetdk5yrwmstock-5m005490:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7m02bi10hed8qjc22w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:00:00raw329,750원330,000원328,500원328,500원4,543
cmtjp5u7z02bl10heksn34m8estock-5m000270:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7w02bk10hewpyek5go1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:00:00raw123,800원123,900원123,700원123,700원7,932
cmtjp5u8902bn10he1d6yse2jstock-5m105560:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u8502bm10helnc3s7oy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:00:00raw168,950원169,000원168,800원168,900원11,887
cmtjp5u8j02bp10hebo5nw2gtstock-5m055550:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u8f02bo10he46hie9bn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:00:00raw110,400원110,400원110,100원110,200원8,552
cmtjp5u9102bt10hejrdb95nwstock-5m012330:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u8x02bs10hep58acrsv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:00:00raw413,500원413,750원412,500원412,500원7,905
cmtjp5u9j02bx10he1pp9mkrestock-5m096770:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9f02bw10he6iy3m40o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:00:00raw132,200원132,200원131,600원131,600원10,559
cmtjp5u9t02bz10he3df37x8estock-5m028260:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9p02by10hex9ahz22c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:00:00raw376,000원376,000원374,000원374,000원4,210
cmtjp5ua302c110hehuye0zfqstock-5m034730:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9z02c010he7pofbyvq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:00:00raw545,000원547,000원543,000원545,000원1,443
cmtjp5uad02c310hezmbnvb57stock-5m003550:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5ua902c210he26p9vnl81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:00:00raw118,100원118,300원117,400원117,500원10,162
cmtjp5uan02c510hehfl83wwpstock-5m015760:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5uaj02c410hedqe6t8mw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:00:00raw31,300원31,350원31,250원31,300원12,987
cmtjp5ub502c910heivbtsh2dstock-5m017670:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5ub102c810hen77j34651
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:00:00raw91,500원91,500원91,000원91,100원14,052
cmtjpc9tj02d110he535k3d8xstock-5m207940:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9tf02d010hexbzb4cbr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:00:00raw1,494,000원1,495,000원1,493,000원1,493,500원408
cmtjpc9u902d710hevz4o8tjbstock-5m373220:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9u502d610he98p3cf5a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:00:00raw348,000원348,000원346,500원346,500원8,281
cmtjp5u3w02az10heipjekl2ustock-5m005930:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u3m02ay10heuicmcet81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:00:00raw251,000원251,500원250,500원250,750원90,791
cmtjp5u5w02b710he7k9k246ostock-5m035420:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u5s02b610he3qunvf7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:00:00raw208,500원209,000원208,000원209,000원12,421
cmtjp5u5n02b510hepevdjq68stock-5m066570:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u5j02b410heez6fsfvf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:00:00raw203,000원203,000원201,500원201,500원5,460
cmtjp5u5d02b310he2h35a397stock-5m005380:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u5802b210he7ccir6q71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:00:00raw376,250원376,500원376,000원376,000원5,649
cmtjp5u4r02b110he5h5npbakstock-5m000660:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u4i02b010hemhkvjve61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:00:00raw1,619,000원1,621,000원1,616,000원1,616,000원17,931
cmtjpc9on02cj10heqwpwj32kstock-5m035420:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9ok02ci10hek6ohto8a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:05:00raw208,500원209,000원208,500원208,500원5,090
cmtjpc9ox02cl10hebgkrm8ikstock-5m035720:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9ot02ck10hezuf896ga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:05:00raw35,200원35,250원35,150원35,200원30,767
cmtjpc9p602cn10he83j92xfmstock-5m006400:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9p202cm10hee2zwkd3m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:05:00raw538,000원541,000원538,000원540,000원9,704
cmtjpc9pf02cp10hezhpcnn67stock-5m051910:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9pb02co10heours5h0b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:05:00raw268,500원269,000원268,000원269,000원4,667
cmtjpc9q402cr10hec05zl68ostock-5m068270:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9pv02cq10hexc82p3s01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:05:00raw186,700원187,050원186,700원186,800원2,761
cmtjpc9wk02dp10he5z0tojkmstock-5m017670:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9wh02do10hedyzbpior1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:05:00raw91,100원91,200원91,000원91,200원13,013
cmtjpc9of02ch10he1qxaeko3stock-5m066570:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9ob02cg10heq2t4093w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:05:00raw202,000원202,000원201,000원201,500원6,822
cmtjpc9qu02ct10he8arbomsdstock-5m005490:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9ql02cs10heyuqytwnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:05:00raw328,750원331,000원328,000원329,250원6,499
120,377건 중 37,401–37,450← 이전749 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬