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
cmtjq1zpy02hn10he8e8u8nk9stock-5m066570:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpu02hm10hecigzwci11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:25:00raw200,500원200,500원200,500원200,500원0
cmtjq1zpo02hl10heeqtw7hjqstock-5m005380:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpl02hk10helniupctz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:25:00raw378,000원378,000원378,000원378,000원0
cmtjq1zpf02hj10hemdvn3o44stock-5m000660:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zpc02hi10hew0fuo4p21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:25:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjq1zsp02i910hemmlyn3dwstock-5m096770:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zsm02i810heb810vfr21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:25:00raw131,400원131,400원131,400원131,400원0
cmtjq8eqx02jh10he5g06x2xastock-5m012330:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8equ02jg10hepiriu8lj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:25:00raw414,500원414,500원414,500원414,500원0
cmtjq1zsg02i710hespes1v1kstock-5m373220:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zsc02i610heiabqk8jk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:25:00raw346,500원346,500원346,500원346,500원0
cmtjq8eqg02jd10heiq4ecnfcstock-5m207940:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eqd02jc10hetwm2s8tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:30:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjq8eqp02jf10he025i3ugfstock-5m373220:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eql02je10hev4jmkhnx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:30:00raw346,500원346,500원346,500원346,500원0
cmtjq8ep302j110he5hhdlgvhstock-5m035720:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8ep002j010het25zgiux1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:30:00raw35,150원35,150원35,150원35,150원0
cmtjq8epc02j310he71czcmu5stock-5m068270:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8ep802j210hefsazls7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:30:00raw186,300원186,300원186,300원186,300원0
cmtjq8epj02j510heiixmxynrstock-5m005490:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epg02j410hen36k0cb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:30:00raw329,000원329,000원329,000원329,000원0
cmtjq8eq002j910hepnb3tl59stock-5m105560:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epx02j810hexrqk41oi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:30:00raw169,100원169,100원169,100원169,100원0
cmtjq8eq802jb10he09ui30g2stock-5m055550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eq502ja10hebs30xqu21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:30:00raw110,800원110,800원110,800원110,800원0
cmtjq8eps02j710he97d12p1zstock-5m000270:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epp02j610hetox82rn71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:30:00raw124,300원124,300원124,300원124,300원0
cmtjq8env02ir10he1jptwze0stock-5m000660:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8enp02iq10hebir9lmre1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:30:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjq8eo602it10hez5i1ardistock-5m005380:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eo302is10heud0yphnx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:30:00raw378,000원378,000원378,000원378,000원0
cmtjq8eof02iv10hepwgrqf1hstock-5m066570:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eob02iu10hejyxpmoi31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:30:00raw200,500원200,500원200,500원200,500원0
cmtjq8eon02ix10heg8kouwpzstock-5m035420:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eok02iw10hezu27sdph1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:30:00raw208,000원208,000원208,000원208,000원0
cmtjq8en402ip10he13gulstpstock-5m005930:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8emx02io10hex358cegx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:30:00raw250,500원250,500원250,500원250,500원0
cmtjvl54802ld10he5y435r5qstock-5m028260:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl54502lc10hepjfsj2ff1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:30:00raw373,000원373,000원373,000원373,000원21,863
cmtjvl4xd02lb10heckqql8nystock-5m051910:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4x902la10he1lodq3881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:30:00raw269,000원269,000원269,000원269,000원17,865
cmtjvl4wf02l910heaf17pcj4stock-5m006400:20260902:15302026-09-02 15:30:00instantevent2026-09-02 18:10:092026-09-02 18:10:09cmtjvl4w402l810hekt9n6ef41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:30:00raw538,000원538,000원538,000원538,000원26,206
cmtjq8esk02jv10he43rfuxgjstock-5m017670:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8esh02ju10hep02l48la1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:30:00raw91,100원91,100원91,100원91,100원0
cmtjq8esc02jt10hebsihxinfstock-5m030200:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8es902js10heudzst3rq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:30:00raw53,900원53,900원53,900원53,900원0
cmtjq8es302jr10henslwlfetstock-5m015760:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8es002jq10hevljqe4mp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:30:00raw31,350원31,350원31,350원31,350원0
cmtjq8erv02jp10heqagnlgzmstock-5m003550:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8err02jo10he6hudoamb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:30:00raw119,000원119,000원119,000원119,000원0
cmtjq8erm02jn10hez2sjj3ksstock-5m034730:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8eri02jm10he3bnakbyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:30:00raw546,000원546,000원546,000원546,000원0
cmtjq8erd02jl10he4di5ies5stock-5m096770:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8era02jk10hed6cnpnqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:30:00raw131,400원131,400원131,400원131,400원0
cmtjq8er502jj10herddbfnakstock-5m012330:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8er202ji10hes78gs9bp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:30:00raw414,500원414,500원414,500원414,500원0
cmtlanzym02u010f9z40twofjstock030200:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyi02tz10f9lelmr9ig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-03 09:00:00raw53,800원54,300원52,900원53,800원180,686
cmtlanzol02sw10f92vkj2dsvstock005930:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzo802sv10f9opc91m981
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-03 09:00:00raw254,000원255,000원243,000원250,000원13,723,105
cmtlanzp702sy10f9yl8pib97stock000660:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzp302sx10f9hr728tkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-03 09:00:00raw1,643,000원1,649,000원1,558,000원1,596,000원2,628,539
cmtlanzpp02t010f984397e4ostock005380:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzpk02sz10f9aor0myqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-03 09:00:00raw381,500원387,000원374,500원383,500원465,891
cmtlanzq702t210f96tjz9budstock066570:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzq302t110f97wk8fm0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-03 09:00:00raw203,000원205,000원195,100원199,700원475,176
cmtlanzqq02t410f9bpy4panbstock035420:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzqm02t310f9oa8nkvti1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-03 09:00:00raw210,500원211,500원203,500원207,500원532,103
cmtlanzr802t610f900oa05iistock035720:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzr402t510f95b67cfps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-03 09:00:00raw35,350원36,150원34,650원35,350원1,574,213
cmtlanzru02t810f9iaiqrtshstock006400:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzrp02t710f98mtpou871
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-03 09:00:00raw548,000원564,000원525,000원539,000원436,908
cmtlanzsf02ta10f96mrvxxshstock051910:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzsa02t910f9qso7a2f31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-03 09:00:00raw272,000원295,500원266,000원287,000원304,270
cmtlanzsw02tc10f9hw28gy7astock005490:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzss02tb10f9b64hlor81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-03 09:00:00raw333,000원346,500원327,500원342,000원323,391
cmtlanztf02te10f9hmugyfddstock000270:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanztb02td10f9mdbxyh8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-03 09:00:00raw124,900원128,400원123,800원127,400원814,638
cmtlanztx02tg10f94s8ukjx4stock105560:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanztt02tf10f9oofmk3ky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-03 09:00:00raw171,600원180,700원169,400원177,900원1,523,951
cmtlanzue02ti10f9oyarxpomstock055550:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzub02th10f9dipk4s9b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-03 09:00:00raw113,000원115,900원110,600원114,500원1,489,724
cmtlanzuw02tk10f9yqlqedv6stock207940:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzus02tj10f99mhzjfbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-03 09:00:00raw1,501,000원1,505,000원1,451,000원1,477,000원34,227
cmtlanzvc02tm10f9r264zabbstock373220:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzv902tl10f9yd71mfd01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-03 09:00:00raw354,000원371,500원348,500원365,500원426,976
cmtlanzvu02to10f9xzy95cv4stock012330:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzvq02tn10f9f6d83pok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-03 09:00:00raw418,500원427,500원414,000원423,500원354,549
cmtlanzwb02tq10f9387dnyetstock096770:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzw702tp10f9pnt6mev31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-03 09:00:00raw129,200원137,200원126,100원130,800원1,011,142
cmtlanzx702tu10f9yytr7orvstock028260:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzx202tt10f9vqzfcb101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-03 09:00:00raw383,500원388,000원370,000원372,000원308,836
cmtlanzxo02tw10f9tprd61systock034730:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzxk02tv10f9hl2qato31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-03 09:00:00raw551,000원554,000원531,000원545,000원104,451
cmtlanzy602ty10f9dydn7psystock015760:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzy202tx10f9k94q822l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-03 09:00:00raw31,700원32,950원31,300원32,450원2,547,845
cmtlanzz302u210f9fcw1mt8hstock017670:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzyz02u110f9f03hk4pp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-03 09:00:00raw91,200원91,600원87,200원89,000원1,277,525
120,377건 중 37,551–37,600← 이전752 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬