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
cmtjpc9o602cf10hekggu24v7stock-5m005380:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9o102ce10he280ogm4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:05:00raw376,000원376,500원376,000원376,000원6,960
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
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
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
cmtjpc9rk02cv10he7jdx18kwstock-5m000270:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9rb02cu10he1q6eduff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:05:00raw123,800원124,000원123,600원123,900원12,097
cmtjpc9sb02cx10hepvlkz34dstock-5m105560:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9s202cw10he6mquxdx11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:05:00raw168,900원169,600원168,800원169,400원88,833
cmtjpc9t202cz10hes779mb7ustock-5m055550:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9st02cy10hekgn7demm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:05:00raw110,100원110,400원110,100원110,400원39,932
cmtjpc9ts02d310heb8u37iidstock-5m207940:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9to02d210heb2y93t7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:05:00raw1,494,000원1,497,000원1,493,500원1,495,000원654
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
cmtjpc9wc02dn10hej2gvig09stock-5m030200:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9w802dm10hevccrirba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:05:00raw53,500원53,700원53,300원53,600원3,881
cmtjpc9vu02dj10heu521zz9rstock-5m003550:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9vr02di10hekhvkeuaf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:05:00raw117,500원117,900원117,500원117,700원4,710
cmtjpipgu02ev10henlb5j0j9stock-5m017670:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipgo02eu10hexmj3y4pp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:10:00raw91,100원91,200원91,000원91,100원15,490
cmtjpipar02dr10he056tmlhhstock-5m005930:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipag02dq10helptku0r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:10:00raw250,500원251,000원250,000원250,500원189,335
cmtjpipb402dt10hegitmt1amstock-5m000660:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipb002ds10hexli3rg5f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:10:00raw1,620,000원1,620,000원1,613,000원1,614,000원32,213
cmtjpipbd02dv10heydf332zrstock-5m005380:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipba02du10hel8qk9i891
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:10:00raw376,000원376,500원376,000원376,000원9,379
cmtjpipbm02dx10hepnzvyipgstock-5m066570:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipbi02dw10he30lxurhz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:10:00raw201,000원202,000원201,000원201,500원6,142
cmtjpipbx02dz10he8t1cxyj0stock-5m035420:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipbt02dy10hezy07u3o81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:10:00raw208,500원209,000원208,000원208,500원12,556
cmtjpipc702e110heredvo9lustock-5m035720:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipc202e010hehl4k2fk71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:10:00raw35,200원35,200원35,150원35,150원26,758
cmtjpipcj02e310hekjxl1tlvstock-5m006400:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipce02e210he0sejr2mw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:10:00raw540,000원541,000원538,000원540,000원7,539
cmtjpipcv02e510heql1fveb6stock-5m068270:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipcr02e410heggx7to3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:10:00raw186,800원186,800원186,300원186,700원5,585
cmtjpipd502e710hedoo69w15stock-5m005490:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipd102e610he62yva4nm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:10:00raw329,250원329,500원328,500원329,000원5,876
cmtjpipde02e910hezlclf89rstock-5m000270:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipda02e810hepilzkrw21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:10:00raw124,000원124,000원123,800원123,800원12,620
cmtjpipdo02eb10hemiflc6okstock-5m105560:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipdk02ea10herjy9po3z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:10:00raw169,400원169,500원168,800원169,200원29,800
cmtjpipdy02ed10he27d9mhvwstock-5m055550:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipdu02ec10hewtb8z7vr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:10:00raw110,400원110,500원110,300원110,500원34,881
cmtjpipe902ef10heqk2zikesstock-5m207940:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipe502ee10hezi3whctn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:10:00raw1,494,000원1,495,000원1,494,000원1,495,000원264
cmtjpipel02eh10he1713l2qjstock-5m373220:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipeg02eg10hed41yrijo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:10:00raw347,500원347,500원346,000원347,000원8,803
cmtjpipex02ej10heo32atx32stock-5m012330:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipes02ei10he01ujqezk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:10:00raw412,500원414,500원412,500원414,000원8,891
cmtjpipf702el10heydhkg6y7stock-5m096770:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipf402ek10hexu48xmh91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:10:00raw131,900원132,000원131,700원132,000원9,641
cmtjpipfi02en10heiqajo75pstock-5m028260:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfd02em10hew3bsv8ib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:10:00raw375,000원375,750원374,000원375,000원3,201
cmtjpipfq02ep10he8ii7s5czstock-5m034730:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfn02eo10he0ig8o33t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:10:00raw544,000원545,000원543,000원544,000원1,777
cmtjpipg002er10heb5fgi6oxstock-5m015760:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipfw02eq10hekgsty66s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:10:00raw31,250원31,300원31,250원31,275원12,197
cmtjpipg902et10heduygj9bsstock-5m030200:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipg502es10helve3zd741
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:10:00raw53,600원53,800원53,400원53,500원6,371
cmtjpp4bk02fb10hetyiu23hlstock-5m051910:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4bg02fa10he9pecodmi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:10:00raw268,500원269,000원267,500원268,500원5,312
cmtjpp4es02fz10hedpjn3j9fstock-5m003550:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4eo02fy10hetexks6jc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:10:00raw117,700원118,100원117,600원118,100원9,872
cmtjpp4dz02ft10he2lu8au8astock-5m012330:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4dv02fs10hem5v16zmx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:15:00raw414,000원415,500원413,500원415,000원6,354
cmtjpp4dp02fr10hepwy3tex9stock-5m373220:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4dl02fq10hevttxkaa21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:15:00raw347,000원347,500원346,000원346,250원7,272
cmtjpp4df02fp10hehyrh4uyvstock-5m207940:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4dc02fo10hejj9j6ho81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:15:00raw1,495,000원1,499,000원1,494,000원1,499,000원684
cmtjpp4d602fn10he3gzcjmgestock-5m055550:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4d202fm10heviyodtia1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:15:00raw110,500원110,600원110,200원110,200원32,082
cmtjpp4ei02fx10he5jttpicrstock-5m034730:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ef02fw10he3nfd19ps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:15:00raw544,000원547,000원543,000원546,000원2,817
cmtjpp4cd02fh10he7wpoekn5stock-5m005490:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4c902fg10heup8nn3ap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:15:00raw328,500원330,000원328,500원329,000원5,839
cmtjpp4c302ff10he7bwtv0efstock-5m068270:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4bz02fe10heci7v6izd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:15:00raw186,700원186,800원186,300원186,400원5,406
cmtjpp4bs02fd10heek63qcubstock-5m051910:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4bo02fc10he8201j6k81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:15:00raw268,500원269,000원267,500원268,000원2,614
cmtjpp4bb02f910he97kx7jiwstock-5m006400:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4b702f810hecse4ecd51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:15:00raw538,000원540,000원538,000원539,000원7,281
cmtjpp4b102f710he2scb89d9stock-5m035720:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ax02f610he525nza9d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:15:00raw35,150원35,200원35,100원35,100원26,914
cmtjpp4as02f510he57qp8qwjstock-5m035420:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ao02f410hewa98oylp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:15:00raw208,000원209,000원208,000원208,000원8,888
cmtjpp4ai02f310hettsv75c6stock-5m066570:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ae02f210heq0923opp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:15:00raw201,500원202,000원201,000원201,000원9,447
120,377건 중 37,451–37,500← 이전750 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬