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
cmtjo394c023l10he4uwernm4stock-5m000660:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3948023k10hezo31r60j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:30:00raw1,630,000원1,632,000원1,625,000원1,625,000원21,557
cmtjo393x023j10heu91s6g5hstock-5m005930:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo393q023i10hef44h3e4r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:30:00raw252,500원253,000원251,500원252,000원244,491
cmtjnwtg5022b10heo2ka09vystock-5m066570:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtg1022a10hefhs36vm61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:25:00raw203,500원204,500원203,500원204,000원7,208
cmtjnwtf9022710hen5xzjpzystock-5m000660:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtf0022610hew8579z9j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:25:00raw1,628,500원1,631,000원1,628,000원1,631,000원23,430
cmtjnwtlu023h10heg3sc1ljmstock-5m017670:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtlq023g10hendwyfc9k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:25:00raw91,250원91,300원90,900원91,200원13,419
cmtjnwtlk023f10heoyb3g9vistock-5m030200:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtlg023e10heb5e843pj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:25:00raw53,600원53,800원53,600원53,700원3,243
cmtjnwtlb023d10hegcse7x0pstock-5m015760:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtl7023c10hex4es3p141
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:25:00raw31,350원31,450원31,350원31,450원13,088
cmtjnwtl1023b10hevgvx0e8wstock-5m003550:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkx023a10heiw5bc34e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:25:00raw118,100원118,600원118,100원118,100원3,278
cmtjnwtkr023910hevdc76n6kstock-5m034730:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkn023810hetryoynsm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:25:00raw544,000원545,000원543,000원544,000원986
cmtjnwtkh023710he7s4mv6lestock-5m028260:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtkd023610he04ctx7o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:25:00raw377,000원378,000원376,500원377,000원2,129
cmtjnwted022510hedn6it2p2stock-5m005930:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwte3022410heg9j9yx3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:25:00raw252,000원253,000원252,000원252,500원252,407
cmtjnwtjz023310heecnefydlstock-5m096770:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtjv023210hesyrark611
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:25:00raw134,300원134,500원134,000원134,100원8,554
cmtjnwtjp023110hegusknvwfstock-5m012330:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtjl023010hebry58jqm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:25:00raw417,000원417,500원417,000원417,000원1,825
cmtjnwtjg022z10hebq8qtnmlstock-5m373220:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtjc022y10heq1qblsj41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:25:00raw351,000원352,500원351,000원352,500원4,125
cmtjnwtj6022x10he5ug7w75nstock-5m207940:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtj2022w10heufwhp7571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:25:00raw1,494,000원1,494,000원1,493,000원1,493,000원152
cmtjnwtiv022v10he12yjeyccstock-5m055550:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtir022u10hej438v2t41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:25:00raw111,100원111,100원111,000원111,100원15,547
cmtjnwtim022t10hew2e7c91xstock-5m105560:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtii022s10he1cwf5uh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:25:00raw169,900원169,900원169,800원169,800원3,903
cmtjnwtic022r10he66gfjb1tstock-5m000270:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwti8022q10he0v0v7rq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:25:00raw124,100원124,300원124,000원124,100원8,057
cmtjnwtfw022910hemt8vs6anstock-5m005380:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtfs022810hepio2jag41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:25:00raw378,000원378,500원378,000원378,500원7,160
cmtjnwtht022n10he7eqw40nvstock-5m005490:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthp022m10he6w5a70gf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:25:00raw333,000원334,000원333,000원333,500원4,081
cmtjnwthj022l10hem04m35oistock-5m068270:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthf022k10hebwp3b0kw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:25:00raw187,500원187,900원187,400원187,800원2,527
cmtjnwth8022j10he4gimf8m5stock-5m051910:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwth5022i10hesbfzikay1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:25:00raw272,000원273,000원271,500원272,500원1,119
cmtjnwtgz022h10hedjvp5qu3stock-5m006400:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtgv022g10he2d1fhxos1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:25:00raw549,000원550,000원548,000원549,000원4,669
cmtjnwtgp022f10hensgoc4d3stock-5m035720:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtgl022e10hebbbmbplc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:25:00raw35,400원35,400원35,350원35,350원10,887
cmtjnwtgf022d10hess0ku47xstock-5m035420:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtgb022c10heyhwzimtl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:25:00raw208,500원209,500원208,500원209,500원7,756
cmtjnqfh2021710he8x8c7lhsstock-5m035720:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfgy021610heuhf7y7u31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:20:00raw35,400원35,400원35,350원35,350원7,182
cmtjnqflf022310hepwk6o2t7stock-5m017670:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqflb022210hewpth0l3k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:20:00raw91,200원91,300원90,900원91,200원10,858
cmtjnqfl5022110he64s4z4p2stock-5m030200:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfl1022010heorp4r2nr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:20:00raw53,700원53,700원53,500원53,700원844
cmtjnqfgs021510hekoodg7d5stock-5m035420:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfgp021410he4ckix1051
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:20:00raw209,000원209,500원208,500원209,000원4,755
cmtjnqfkn021x10heuhfo0yc7stock-5m015760:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfkj021w10he66iv2xdl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:20:00raw31,450원31,450원31,350원31,350원9,186
cmtjnqfkd021v10hecb1t1hlwstock-5m003550:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfka021u10heushacmid1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:20:00raw118,100원118,200원117,600원118,100원5,174
cmtjnqfk4021t10hejc06o56mstock-5m034730:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfk0021s10hej27xjhh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:20:00raw544,000원544,000원542,000원544,000원1,080
cmtjnqfju021r10hefzwujwfvstock-5m096770:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfjq021q10he85i3sl0u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:20:00raw134,500원134,600원134,000원134,300원10,075
cmtjnqfjl021p10hebmv98i52stock-5m012330:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfjh021o10he6z9xxjz01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:20:00raw416,000원417,500원416,000원417,000원4,886
cmtjnqfjb021n10hev6jyo9v2stock-5m373220:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfj7021m10he1tawo8i01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:20:00raw351,000원352,000원350,000원351,500원3,976
cmtjnqfhm021b10hepke5yo6sstock-5m051910:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfhi021a10he5l6s8hxv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:20:00raw272,000원272,500원271,500원272,000원1,549
cmtjnqfhw021d10hezwqt9msustock-5m068270:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfhs021c10hemnfcsm061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:20:00raw187,300원187,800원187,200원187,500원1,520
cmtjnqfi6021f10he44pajul3stock-5m005490:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfi2021e10heuezuzxk41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:20:00raw333,500원333,500원332,500원333,500원4,632
cmtjnqffm020x10he3pps07dystock-5m005930:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqffa020w10hep93jx5hz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:20:00raw252,000원252,500원251,500원252,250원231,214
cmtjnqfgj021310heg9oeujs2stock-5m066570:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfgf021210hev69ifc6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:20:00raw202,500원204,000원202,500원203,500원7,774
cmtjnqfij021h10heke6bbz3vstock-5m105560:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfif021g10he6qviuzip1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:20:00raw170,000원170,000원169,800원169,900원6,571
cmtjnqfis021j10hex9vholanstock-5m055550:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfip021i10he6jdzvden1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:20:00raw111,300원111,300원111,000원111,000원10,354
cmtjnqfj1021l10hejj5kcjoastock-5m207940:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfiy021k10he9vz71ypz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:20:00raw1,493,000원1,494,000원1,493,000원1,493,000원173
cmtjnqfg9021110hetphewaqistock-5m005380:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfg5021010hexp2e4g671
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:20:00raw377,500원378,500원377,500원378,000원8,766
cmtjnqffz020z10he3uxkup4hstock-5m000660:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqffu020y10heev8k8wlc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:20:00raw1,626,000원1,629,000원1,624,000원1,629,000원25,824
cmtjnqfhc021910he3a8kdh0ustock-5m006400:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfh8021810he316zubyc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:20:00raw548,000원549,000원546,000원549,000원3,987
cmtjnwtk9023510he2b22pfzjstock-5m028260:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwtk5023410he2o9wypuz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:20:00raw376,000원377,000원375,000원377,000원3,092
cmtjnwti3022p10he4tshuwfastock-5m000270:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthz022o10heh65ie4ri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:20:00raw123,900원124,200원123,800원124,100원9,146
cmtjnjytq020j10hetbjl0mudstock-5m012330:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjytn020i10hel6dm3fya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:15:00raw416,000원416,500원416,000원416,000원1,964
cmtjnjyq801zt10hesgd09f1gstock-5m005380:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyq501zs10he3c8nwebs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:15:00raw377,500원378,000원377,500원378,000원5,848
61,120건 중 26,051–26,100← 이전522 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬