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
cmtjnjypy01zr10he8std2zbzstock-5m000660:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjypu01zq10he5cedinaf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:15:00raw1,623,000원1,628,000원1,620,000원1,627,000원27,287
cmtjnjypn01zp10hegnr1wyuxstock-5m005930:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjypi01zo10hew1td8a6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:15:00raw251,250원252,500원251,000원252,250원250,147
cmtjnjyux020r10hete1g7gr6stock-5m003550:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:182026-09-02 14:25:18cmtjnjyut020q10hec4kry0cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:15:00raw117,800원118,100원117,800원118,000원1,876
cmtjnjyum020p10hesq6eqemgstock-5m034730:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyui020o10henxk3whll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:15:00raw542,000원544,000원541,000원544,000원1,215
cmtjnjyub020n10het524wxacstock-5m028260:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyu7020m10heqcqg2hw91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:15:00raw374,000원376,500원373,500원375,500원4,979
cmtjnjyu0020l10hetkwu94d8stock-5m096770:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjytw020k10hegigqrt3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:15:00raw134,700원134,800원134,300원134,500원8,814
cmtjnjyv7020t10he77thnq3astock-5m015760:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:182026-09-02 14:25:18cmtjnjyv3020s10hetxx2k2mg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:15:00raw31,300원31,450원31,300원31,400원10,115
cmtjnjyqs01zx10he4t0lsinjstock-5m035420:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyqo01zw10heab01l9px1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:15:00raw208,500원209,500원208,000원209,000원8,605
cmtjnjyr201zz10he0722ug8gstock-5m035720:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyqy01zy10he6msp8wna1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:15:00raw35,350원35,400원35,300원35,400원10,170
cmtjnjyrc020110heyia5gs37stock-5m006400:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyr8020010he5g7ja7rc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:15:00raw547,000원549,000원544,000원548,000원8,047
cmtjnjyrl020310hefsv6p4zwstock-5m051910:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyri020210heh5ay83xf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:15:00raw272,000원273,000원271,500원272,500원1,943
cmtjnjyrv020510he5whs2gb1stock-5m068270:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyrr020410hei1lgajdv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:15:00raw187,500원187,700원187,200원187,400원2,933
cmtjnjys5020710he9zfhgdo3stock-5m005490:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjys1020610heg3scrhc41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:15:00raw332,500원334,000원332,500원333,500원4,371
cmtjnjysg020910he7p00xs72stock-5m000270:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjysb020810hebnji2btt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:15:00raw123,900원123,900원123,600원123,900원7,492
cmtjnjysp020b10hebgfngiihstock-5m105560:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjysl020a10hea1m4t6ox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:15:00raw170,000원170,200원169,900원170,000원16,649
cmtjnjysy020d10hetb3wfc12stock-5m055550:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjysu020c10heqp1yfpk31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:15:00raw111,100원111,400원111,100원111,300원31,687
cmtjnjyt8020f10he7lg4rdmystock-5m207940:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyt4020e10hesvi8k61g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:15:00raw1,493,000원1,494,000원1,493,000원1,493,000원278
cmtjnjyth020h10he2lxjr9t2stock-5m373220:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjytd020g10heo6l2yy3k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:15:00raw350,500원352,500원350,000원351,000원5,929
cmtjnjyvh020v10he8ensgo09stock-5m017670:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:182026-09-02 14:25:18cmtjnjyvd020u10he2qceyu291
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:15:00raw91,200원91,300원90,800원91,100원14,546
cmtjnqfkw021z10hekh3tvfjfstock-5m030200:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfkt021y10hewp6peqm11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:15:00raw53,700원53,800원53,500원53,700원1,212
cmtjnjyqi01zv10he4kx1s9pjstock-5m066570:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjyqe01zu10he5qf7sds51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:15:00raw202,000원203,000원201,500원202,500원3,854
cmtjndj0z01yv10heijwpdw0dstock-5m005490:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0w01yu10heelsloiwg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:10:00raw329,000원333,000원329,000원332,500원4,363
cmtjndj1s01yx10hee6rjndvpstock-5m000270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj1i01yw10heq3ta6xo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:10:00raw123,500원123,900원123,400원123,900원6,624
cmtjndj2k01yz10he8yv6sh3xstock-5m105560:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj2a01yy10hen7uezsh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:10:00raw169,500원170,000원169,400원170,000원26,397
cmtjndj3c01z110heepiaq6xvstock-5m055550:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj3301z010he2mepwi6t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:10:00raw111,200원111,200원111,100원111,200원11,859
cmtjndj4301z310her8i0sou3stock-5m207940:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj3u01z210hetxzxj5ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:10:00raw1,492,000원1,495,000원1,491,000원1,493,000원602
cmtjndj4t01z510hejahb25gqstock-5m373220:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj4m01z410heohhjyvr21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:10:00raw348,000원352,000원346,500원350,500원24,006
cmtjndj5e01z710hex7i8mvlwstock-5m012330:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj5701z610hebapc1gaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:10:00raw415,500원416,500원415,000원416,000원5,418
cmtjndj6101z910hekahu6morstock-5m096770:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj5t01z810hezzicmmff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:10:00raw134,000원134,700원133,900원134,600원9,950
cmtjndj6n01zb10hei57l8vlistock-5m028260:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6g01za10hechpzccfl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:10:00raw373,500원374,500원373,000원373,500원7,191
cmtjndj7e01zf10he40s1jpi9stock-5m034730:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7b01ze10he07yi1hg21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:10:00raw543,000원544,000원541,000원541,000원1,276
cmtjndj7p01zh10hehnfwfelqstock-5m003550:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7l01zg10he2fhv93dz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:10:00raw117,900원117,900원117,800원117,800원2,765
cmtjndj7z01zj10heezycbi0vstock-5m015760:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj7v01zi10hexb3v3j1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:10:00raw31,200원31,300원31,150원31,300원15,242
cmtjndj8801zl10helddajbp5stock-5m030200:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj8401zk10heaqp86fu21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:10:00raw53,800원53,800원53,600원53,700원3,707
cmtjndj8i01zn10he2f8um4lcstock-5m017670:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj8e01zm10hezouw2qa61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:10:00raw91,000원91,200원90,900원91,100원11,827
cmtjndj0p01yt10hensm5iywgstock-5m068270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0l01ys10henijiq9eg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:10:00raw186,800원187,600원186,700원187,500원2,435
cmtjndj0g01yr10hee5lbkuaqstock-5m051910:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0d01yq10heh4egumy11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:10:00raw269,500원272,000원269,500원272,000원2,444
cmtjndizz01yn10heeoz86oi3stock-5m006400:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndizv01ym10heisthrnzj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:10:00raw543,000원548,000원543,000원547,000원4,156
cmtjndizp01yl10he2lsbcl1estock-5m035720:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndizl01yk10henjelp05s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:10:00raw35,250원35,350원35,250원35,300원38,083
cmtjndize01yj10he9y14yztdstock-5m035420:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiza01yi10hezwxrrvs91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:10:00raw208,000원209,000원208,000원208,000원8,295
cmtjndiz401yh10he3phtajhastock-5m066570:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiz001yg10het6s3t96h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:10:00raw202,500원203,000원201,500원202,000원4,351
cmtjndiys01yf10hepyampww1stock-5m005380:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiyo01ye10he7girexas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:10:00raw377,000원378,000원377,000원377,500원20,721
cmtjndiyh01yd10heqb3p7ioystock-5m000660:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiyd01yc10he5c04yy3w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:10:00raw1,616,000원1,625,000원1,616,000원1,623,000원32,760
cmtjndiy601yb10he83d1wjymstock-5m005930:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndiy201ya10he71yrujn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:10:00raw250,250원252,000원250,250원251,250원329,371
cmtjn742801xf10he5aee9jjnstock-5m006400:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742401xe10he897z0vod1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:05:00raw542,000원545,000원541,000원543,000원3,556
cmtjn742h01xh10he0rlixogbstock-5m068270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742e01xg10he7phktq501
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:05:00raw186,800원187,600원186,500원186,700원2,557
cmtjn742u01xj10he8ra7i2h5stock-5m005490:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742r01xi10heoe2az7q31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:05:00raw329,500원330,000원329,000원329,500원1,814
cmtjn743401xl10he3d7ncrw1stock-5m000270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743001xk10heu3rl7s8u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:05:00raw123,300원123,600원123,300원123,400원5,592
cmtjn743e01xn10her3ytw6g9stock-5m105560:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743a01xm10hex0cazw0c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:05:00raw169,650원169,700원169,400원169,500원9,404
cmtjn743n01xp10hez98vdilkstock-5m055550:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743k01xo10hezfrruwpy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:05:00raw111,200원111,300원111,100원111,200원13,779
61,120건 중 26,101–26,150← 이전523 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬