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
cmtjpvk5t02h910hex3f43077stock-5m034730:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5p02h810hecktbqgoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 15:20:00raw546,000원546,000원546,000원546,000원0
cmtjpvk6302hb10hetbhxmj0zstock-5m003550:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5z02ha10helptt0i7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:20:00raw119,000원119,000원119,000원119,000원0
cmtjpvk6d02hd10heibxtrwfcstock-5m015760:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk6902hc10he4qpij6rb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:20:00raw31,350원31,350원31,350원31,350원0
cmtjpvk6n02hf10hepg1qvivsstock-5m017670:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk6j02he10hewzxbwpxj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:20:00raw91,100원91,100원91,100원91,100원0
cmtjpvk0902g910heqv59ek1jstock-5m005930:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk0102g810hexxq590aj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:20:00raw250,500원250,500원250,500원250,500원0
cmtjpvk0r02gb10hee4l7d17ystock-5m000660:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk0l02ga10helq1e79jf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:20:00raw1,614,000원1,614,000원1,614,000원1,614,000원0
cmtjpvk1902gd10hew9gpd13astock-5m005380:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk1202gc10hefm5qinnp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:20:00raw378,000원378,000원378,000원378,000원0
cmtjpvk1s02gf10hec2eykwqjstock-5m066570:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk1l02ge10herh6d1pnr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 15:20:00raw201,000원201,000원201,000원201,000원0
cmtjpvk2402gh10henejwzt78stock-5m035420:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2002gg10hed3ea6uz91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 15:20:00raw208,000원208,000원208,000원208,000원0
cmtjpvk2e02gj10heqttaqrcostock-5m035720:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2a02gi10he90up3o7h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:20:00raw35,150원35,150원35,150원35,150원0
cmtjpvk2o02gl10he6nfsh9nestock-5m006400:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2j02gk10hecct9tip31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 15:20:00raw539,000원539,000원539,000원539,000원0
cmtjpvk2y02gn10hey45ihq3gstock-5m051910:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk2u02gm10heq274r6141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 15:20:00raw268,000원268,000원268,000원268,000원0
cmtjpvk3702gp10he5gdedekbstock-5m068270:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3402go10hem7j18q711
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 15:20:00raw186,300원186,300원186,300원186,300원0
cmtjpvk3h02gr10hezzc72wxdstock-5m005490:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3d02gq10hey4rxjisy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:20:00raw329,000원329,000원329,000원329,000원0
cmtjpvk3q02gt10he5feahtw5stock-5m105560:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3m02gs10hey3sohjr11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:20:00raw169,000원169,000원169,000원169,000원0
cmtjpvk4002gv10hef7nklbe3stock-5m055550:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:18cmtjpvk3w02gu10hew1r008ur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 15:20:00raw110,200원110,200원110,200원110,200원0
cmtjpvk4902gx10he8hs392ajstock-5m207940:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4502gw10hezvhtmp4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:20:00raw1,500,000원1,500,000원1,500,000원1,500,000원0
cmtjq1zr602hx10he4pxmbo8bstock-5m000270:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zr202hw10heywba9oky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:20:00raw124,300원124,300원124,300원124,300원0
cmtjpvk4j02gz10he20iv14i4stock-5m373220:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4f02gy10hek3f1az4x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 15:20:00raw346,250원346,250원346,250원346,250원0
cmtjpvk4t02h110heed8ixmlastock-5m012330:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4p02h010heb7myibrb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 15:20:00raw414,500원414,500원414,500원414,500원0
cmtjpvk5a02h510he8qm252zlstock-5m096770:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5602h410he1ti04rpf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:20:00raw131,400원131,400원131,400원131,400원0
cmtjpvk5j02h710heaxqld4sgstock-5m028260:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk5g02h610hez8zqm4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:20:00raw373,000원373,000원373,000원373,000원0
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
cmtjpvk5202h310heerno3awtstock-5m096770:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:30:182026-09-02 15:30:18cmtjpvk4y02h210heqr9p7mri1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 15:15:00raw132,000원132,000원131,400원131,400원11,242
cmtjpp4fx02g710hed0myjb8mstock-5m017670:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ft02g610hekl1exobe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 15:15:00raw91,100원91,300원91,000원91,100원16,020
cmtjpp4fm02g510heoqmlyw9estock-5m030200:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4fj02g410hepm3wxge61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 15:15:00raw53,500원53,600원53,400원53,500원2,834
cmtjpp4fd02g310he6k79dgtmstock-5m015760:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4f902g210hedos1unup1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 15:15:00raw31,275원31,400원31,225원31,350원13,990
cmtjpp4f202g110hequd77cpmstock-5m003550:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ex02g010heefxuj1c51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 15:15:00raw118,100원118,300원118,000원118,100원6,178
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
cmtjpp4e802fv10hed8tni8ehstock-5m028260:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4e402fu10heliotm3gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 15:15:00raw375,000원375,500원373,000원374,000원4,025
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
cmtjpp4cx02fl10he87gdht3kstock-5m105560:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4cs02fk10hel3r72e4u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 15:15:00raw169,200원169,700원168,800원169,000원19,276
cmtjpp4cm02fj10he0kjmor46stock-5m000270:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ci02fi10he935zz7qp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:15:00raw123,900원124,400원123,800원124,300원17,369
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
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
cmtjpp4a802f110hed3gaxgzdstock-5m005380:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4a402f010he63ednys91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 15:15:00raw376,000원377,500원376,000원377,000원16,978
cmtjpp49y02ez10heh4jpvuaxstock-5m000660:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp49u02ey10hedq953k1k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 15:15:00raw1,613,000원1,617,000원1,613,000원1,613,000원28,419
cmtjpp49o02ex10heg6hqfhuustock-5m005930:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp49h02ew10he1x9672og1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 15:15:00raw250,500원251,000원250,000원251,000원174,883
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
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
61,120건 중 25,801–25,850← 이전517 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬