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
cmtjog449026z10hes81gk2snstock-5m034730:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog445026y10heul4d9usu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:40:00raw543,000원545,000원543,000원544,000원1,065
cmtjog43z026x10heja38mshzstock-5m028260:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog43v026w10he5ryamerc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:40:00raw375,000원376,500원375,000원376,000원2,365
cmtjog43o026v10heq3kpjb4cstock-5m096770:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog43i026u10he0dld3x751
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:40:00raw133,000원133,500원133,000원133,200원10,914
cmtjog42t026r10he3rlyjwz0stock-5m012330:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog42p026q10hecij50zel1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:40:00raw415,000원416,500원415,000원416,000원7,795
cmtjog42j026p10hex81eizpsstock-5m373220:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog42f026o10hee5wgsk3d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:40:00raw349,500원351,000원349,000원350,000원8,274
cmtjog41z026l10hehki94660stock-5m105560:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41w026k10hed8iux67p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:40:00raw169,400원169,500원169,100원169,100원15,913
cmtjo9oz4025x10he5g8mqt14stock-5m017670:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oz0025w10hep9kr6hsm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:35:00raw91,200원91,200원90,800원91,100원16,754
cmtjo9oyl025t10hegpcsoyk2stock-5m015760:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oyh025s10heibbsjaim1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:35:00raw31,300원31,350원31,300원31,350원6,942
cmtjo9oyb025r10herc6gxre8stock-5m003550:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oy7025q10hee0i4cirn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:35:00raw118,000원118,200원117,500원117,700원7,612
cmtjo9oy2025p10hephpor81kstock-5m034730:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxz025o10herkb31kem1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:35:00raw544,000원545,000원543,000원544,000원1,195
cmtjo9oxa025j10heiksnyvr9stock-5m373220:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ox6025i10he69o8wk7s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:35:00raw350,500원351,000원348,500원349,500원6,526
cmtjo9ox0025h10hedr8zsip4stock-5m207940:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oww025g10he5b1s0iol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:35:00raw1,494,000원1,494,000원1,492,000원1,492,000원328
cmtjo9owr025f10hed1dw6ks4stock-5m055550:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9owm025e10heqduweoe51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:35:00raw111,100원111,100원110,800원110,800원9,999
cmtjo9owh025d10hea5cauw5xstock-5m105560:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9owd025c10heu6s09i5n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:35:00raw169,500원169,600원169,400원169,500원9,074
cmtjo9ow8025b10he9ljzo6bfstock-5m000270:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ow4025a10hekglf1h3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:35:00raw123,900원124,000원123,700원123,800원9,476
cmtjo9ovy025910hes252pontstock-5m068270:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ovu025810hewpa8l8o51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:35:00raw187,400원187,700원187,200원187,500원3,338
cmtjo9ovo025710hephzkhemestock-5m051910:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ovk025610he59d30taw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:35:00raw271,500원271,500원270,000원270,500원1,895
cmtjo9ove025510heng03jrd5stock-5m006400:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ovb025410he05fbl1sv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:35:00raw547,000원548,000원543,000원544,000원5,949
cmtjog437026t10he20yo3daestock-5m096770:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog42z026s10hearaefy001
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:35:00raw133,800원134,200원133,000원133,000원16,180
cmtjo9oxj025l10he384rs0emstock-5m012330:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxf025k10hevpwhuniq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:35:00raw416,000원416,250원415,000원415,000원7,100
cmtjog418026f10hev8n9bdh5stock-5m005490:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog414026e10heyokkf0vs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:35:00raw332,500원332,500원331,500원332,000원4,317
cmtjo9oxt025n10he4t6gipwfstock-5m028260:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oxp025m10hezbi87kgc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:35:00raw376,000원376,500원374,000원375,500원1,676
cmtjo9ov5025310heqlqt2f7qstock-5m035720:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ov2025210heq6lp7b8f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:35:00raw35,400원35,400원35,350원35,350원30,936
cmtjo9oup024z10he3ez90273stock-5m035420:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oul024y10he4mfnwrza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:35:00raw209,250원209,250원208,500원209,000원3,382
cmtjo9ouf024x10he5j379j12stock-5m066570:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oub024w10hexncke8k31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:35:00raw203,000원203,000원202,500원202,500원3,396
cmtjo9ou5024v10hewod40qjvstock-5m005380:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ou1024u10heq6ynu4i91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:35:00raw378,000원378,000원377,500원377,500원9,552
cmtjo9otr024t10he32orqd78stock-5m000660:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9otj024s10he40vdn8gw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:35:00raw1,626,000원1,627,000원1,620,000원1,621,000원27,154
cmtjo9ot2024r10hen0i4d188stock-5m005930:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9osg024q10hebpqfwgdd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:35:00raw251,750원252,000원251,000원251,500원186,264
cmtjo9oyu025v10hexjpzpdbustock-5m030200:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9oyr025u10he3tyx69qn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:35:00raw53,700원53,700원53,500원53,600원761
cmtjo399g024n10hefavjub4astock-5m030200:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo399c024m10hea605jv701
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:30:00raw53,800원53,900원53,500원53,700원756
cmtjo9oux025110heifh3z9nkstock-5m035720:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ouu025010he2ncgckfp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:30:00raw35,350원35,400원35,350원35,400원10,627
cmtjo399p024p10hefc9larq9stock-5m017670:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo399m024o10hecy3x0mht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:30:00raw91,200원91,300원91,000원91,000원8,942
cmtjo3997024l10he6ndu0fofstock-5m015760:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3993024k10heuhluew841
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:30:00raw31,400원31,450원31,300원31,300원11,488
cmtjo398x024j10hecq3d8ut3stock-5m003550:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398t024i10hef6xl82vf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:30:00raw118,200원118,500원117,900원118,000원7,616
cmtjo398n024h10heush1x4tnstock-5m034730:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398j024g10he3nz70d7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:30:00raw544,000원545,000원544,000원544,000원779
cmtjo398e024f10heb6en1qe6stock-5m028260:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo398a024e10he8aj89cat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:30:00raw377,000원377,500원376,000원376,000원2,222
cmtjo3984024d10heq7hmg5h7stock-5m096770:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3980024c10hez8cupnam1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:30:00raw134,100원134,400원133,800원133,800원9,900
cmtjo397v024b10hermilfqw3stock-5m012330:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo397r024a10hekdfdbi6u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:30:00raw417,000원417,500원416,000원416,000원4,401
cmtjo397m024910hezmmjrds2stock-5m373220:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo397i024810hesj1g0fa61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:30:00raw352,500원352,500원350,000원350,500원4,461
cmtjo397d024710hekfecmsorstock-5m207940:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo397a024610heimah8wcd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:30:00raw1,494,000원1,494,000원1,493,000원1,493,000원292
cmtjo3974024510hedwufz6nestock-5m055550:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3970024410he3wp92j4s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:30:00raw111,000원111,100원111,000원111,100원11,181
cmtjo396u024310he9cza1qc3stock-5m105560:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo396r024210hed1udukau1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:30:00raw169,900원169,900원169,500원169,600원14,432
cmtjo396l024110heflvwrt6xstock-5m000270:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo396h024010he1h0531qs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:30:00raw124,100원124,100원123,800원123,900원7,645
cmtjo396b023z10hew4sixvvtstock-5m005490:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3967023y10hezov86ara1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:30:00raw333,500원333,500원332,000원332,500원5,827
cmtjo3961023x10hevvjf6mbvstock-5m068270:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo395x023w10hef4s47vet1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:30:00raw187,600원187,800원187,200원187,400원4,834
cmtjo395s023v10hexufz3xy2stock-5m051910:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo395p023u10hem0q4ucya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:30:00raw272,500원272,500원271,000원271,500원2,512
cmtjo395i023t10hejvd3godsstock-5m006400:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo395e023s10hefsg3m9781
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:30:00raw550,000원550,000원546,000원547,000원6,988
cmtjo3958023r10hebj7u7a6istock-5m035420:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3953023q10hetmjq55kd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:30:00raw209,500원209,500원208,500원209,000원10,092
cmtjo394w023p10hesv4yreyzstock-5m066570:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo394s023o10hemig08pj91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:30:00raw204,000원204,000원202,500원203,000원11,913
cmtjo394m023n10hekzo423hvstock-5m005380:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo394i023m10he88xhjgg31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:30:00raw378,250원378,500원378,000원378,000원6,126
61,120건 중 26,001–26,050← 이전521 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬