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
cmtjoszbk029110hel7ahjs5ustock-5m005490:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszbg029010hexgsiu9ae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:50:00raw331,500원331,500원330,000원330,500원5,248
cmtjoszb7028z10hej0oqwzm5stock-5m068270:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszb1028y10heal8dkxgd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:50:00raw187,400원187,500원186,900원187,100원4,773
cmtjoszar028x10hetnipyo2vstock-5m051910:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszal028w10heuj3o7bkt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:50:00raw270,000원270,500원268,500원269,000원3,213
cmtjoszab028v10heu7czrszcstock-5m006400:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosza7028u10he5s9yt9lt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:50:00raw545,000원545,000원542,000원543,000원5,567
cmtjosz9x028t10heubwzl3v5stock-5m035720:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz9t028s10he2z1ts9rx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:50:00raw35,400원35,400원35,300원35,300원20,356
cmtjosz9i028r10he1re53pkdstock-5m035420:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz9e028q10he0lan3b271
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:50:00raw209,000원209,500원208,500원209,000원6,771
cmtjosz94028p10helisdf1d3stock-5m066570:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz8y028o10he7o1t8vmg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:50:00raw202,500원203,000원202,000원202,500원4,498
cmtjosz8o028n10heizm619pfstock-5m005380:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz8i028m10heqekxtmdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:50:00raw377,000원377,500원377,000원377,250원13,196
cmtjosz88028l10he0pvdvkbsstock-5m000660:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz82028k10he7sq4hknc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:50:00raw1,624,000원1,626,000원1,621,000원1,623,000원24,043
cmtjosz7p028j10hefi5wtmdxstock-5m005930:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:172026-09-02 15:00:17cmtjosz7a028i10heegbk157a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:50:00raw252,250원252,250원251,000원251,500원142,452
cmtjomjkt028110hep7xlgd9pstock-5m373220:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjkp028010hel6p0kth11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:45:00raw350,000원350,500원349,000원350,000원5,847
cmtjomji7027j10hea4rr8vp9stock-5m035720:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomji2027i10hen05yjpyo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:45:00raw35,375원35,400원35,350원35,400원11,769
cmtjomjhw027h10hehvjf4i9wstock-5m035420:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjht027g10hekvpyonhd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:45:00raw209,000원209,500원208,500원209,000원5,215
cmtjomjhm027f10hehj6ax3xxstock-5m066570:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjhi027e10he079karsw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:45:00raw203,500원203,500원202,000원202,750원5,211
cmtjomjhb027d10heccjlaaphstock-5m005380:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjh7027c10he48slkm3b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:45:00raw378,000원378,000원377,000원377,000원8,435
cmtjomjh1027b10hebobmn74estock-5m000660:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjgx027a10henewifrwx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:45:00raw1,628,000원1,630,000원1,623,000원1,625,000원22,029
cmtjomjgo027910heaw6pjt5ostock-5m005930:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjgk027810hem7k3f3pp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:45:00raw252,250원252,500원251,500원252,250원153,540
cmtjomjn1028h10heo0cko51tstock-5m017670:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjmx028g10he9tbx5wys1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:45:00raw91,500원91,600원91,100원91,500원21,856
cmtjomjms028f10hejrx1no6vstock-5m030200:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjmo028e10he2nmiqfcv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:45:00raw53,600원53,800원53,500원53,800원2,925
cmtjomjmj028d10helnl4wnvwstock-5m015760:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjmf028c10he6f1x2ptw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:45:00raw31,350원31,350원31,300원31,300원6,517
cmtjomjma028b10he8g9rtzo2stock-5m003550:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjm6028a10he2h49q6841
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:45:00raw118,200원118,300원118,100원118,100원5,115
cmtjomjlz028910he1uuwfk5bstock-5m034730:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlv028810hednuc72jv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:45:00raw544,000원546,000원544,000원546,000원1,303
cmtjoszd7029910heouodmo4fstock-5m055550:20260902:14452026-09-02 14:45:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszd1029810hensxelbuj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:45:00raw110,800원110,800원110,400원110,600원44,736
cmtjomjl3028310he4vq6luvbstock-5m012330:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjl0028210heq3rdjffw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:45:00raw416,000원416,500원415,500원415,500원2,486
cmtjomjlf028510he5gjfbcg1stock-5m096770:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlb028410he6pi7uvwi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:45:00raw133,100원133,400원132,600원132,700원15,085
cmtjomjkj027z10hev8q25jjkstock-5m207940:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjkf027y10hejwe19nej1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:45:00raw1,493,000원1,500,000원1,492,000원1,498,000원1,039
cmtjomjk9027x10hezchuzedjstock-5m105560:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjk4027w10hekkbbrg4q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:45:00raw169,200원169,200원169,000원169,100원11,684
cmtjomjjy027v10he7int4whdstock-5m000270:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjju027u10hewpsr6sim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:45:00raw124,000원124,300원123,900원124,100원14,444
cmtjomjjn027t10he042idfkustock-5m005490:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjji027s10hesnvk76kj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:45:00raw332,000원332,500원330,500원331,500원5,251
cmtjomjlq028710he33c1yreqstock-5m028260:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjlm028610heva81yaae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:45:00raw376,500원377,250원375,500원376,250원3,665
cmtjomjjc027r10hez4kx5hv9stock-5m068270:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjj7027q10hempywia631
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:45:00raw187,400원187,600원187,300원187,400원2,729
cmtjomjj1027p10he13vl7x8kstock-5m051910:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjiw027o10he0ksfir6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:45:00raw271,500원271,500원269,500원270,000원2,560
cmtjomjiq027n10hek6t8eegwstock-5m006400:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjin027m10he83ck0jy51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:45:00raw546,000원546,000원544,000원545,000원5,194
cmtjog429026n10hevw6rkhsvstock-5m207940:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog425026m10hegoknq3kp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:40:00raw1,492,000원1,493,000원1,492,000원1,493,000원336
cmtjog41q026j10he4iy5znznstock-5m000270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41m026i10henul1qavh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:40:00raw123,800원124,100원123,700원124,000원13,038
cmtjog41g026h10he5q1b26hastock-5m005490:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41c026g10hej0o1bixd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:40:00raw332,000원333,000원331,000원332,000원5,669
cmtjog40y026d10hejqwfa40dstock-5m068270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40u026c10hex6h09stf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:40:00raw187,500원187,500원187,200원187,400원2,325
cmtjog40o026b10hetbuy9eusstock-5m051910:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40k026a10he9qvvagje1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:40:00raw270,500원272,000원270,000원271,500원3,099
cmtjog40e026910he5jx0stp9stock-5m035720:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog40b026810he0oh8l14a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:40:00raw35,350원35,400원35,350원35,400원10,303
cmtjog405026710hekb50407lstock-5m035420:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog402026610he68usev4d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:40:00raw208,500원209,000원208,500원209,000원5,284
cmtjog3zw026510he4ug7xwlmstock-5m066570:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3zs026410hew48ocuxg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:40:00raw202,500원203,500원202,500원203,500원6,106
cmtjog3zn026310hebcqdy1uustock-5m005380:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3zk026210heozwhpwx21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:40:00raw377,500원378,000원377,500원378,000원6,490
cmtjog3z7026110he9z6xnjsastock-5m000660:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3yy026010he7ascj24z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:40:00raw1,621,000원1,632,000원1,621,000원1,629,000원32,951
cmtjoszcu029710he4skty3xjstock-5m055550:20260902:14402026-09-02 14:40:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszco029610heullrj0tt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:40:00raw110,800원110,900원110,700원110,800원13,268
cmtjog3yc025z10he9n74ctw5stock-5m005930:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog3y2025y10hegg6quc0q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:40:00raw251,500원253,000원251,500원252,250원245,178
cmtjomjih027l10heijrzvcw5stock-5m006400:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjid027k10hezvbd6wys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:40:00raw544,000원547,000원543,000원546,000원8,590
cmtjog45a027710hea7hga13astock-5m017670:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog456027610hed0t282201
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:40:00raw91,200원91,500원90,900원91,400원14,859
cmtjog451027510hedxli1tuustock-5m030200:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44y027410herudf98nc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:40:00raw53,700원53,700원53,500원53,600원925
cmtjog44s027310helzdwfnf2stock-5m015760:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44p027210hezzhyk9xj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:40:00raw31,300원31,350원31,300원31,300원6,546
cmtjog44j027110hedh27qm8zstock-5m003550:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog44f027010hevyz3joqz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:40:00raw117,700원118,200원117,600원118,200원2,736
61,120건 중 25,951–26,000← 이전520 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬