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
cmtjndj7401zd10hejfa9flrcstock-5m034730:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj6z01zc10henf0bwl3h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:05:00raw542,000원544,000원542,000원543,000원1,269
cmtjndj0801yp10heh4betz9dstock-5m051910:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0501yo10her80xuow41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:05:00raw270,000원270,000원269,000원269,000원1,920
cmtjn746e01y910hey6t5poaustock-5m017670:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn746a01y810he44mj1h8b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:05:00raw91,000원91,200원90,700원90,900원16,097
cmtjn740g01x310hewj0slp2bstock-5m005930:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740501x210heyr9v9h131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:05:00raw250,250원251,000원250,000원250,500원184,142
cmtjn746401y710heuceha01kstock-5m030200:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn746101y610heylvgzcn41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:05:00raw53,800원53,900원53,700원53,800원6,338
cmtjn745o01y310heke49jw96stock-5m015760:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745j01y210he7eeqzrhp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:05:00raw31,200원31,250원31,150원31,150원15,120
cmtjn745d01y110he4ulzrpk3stock-5m003550:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745901y010he23pg6vsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:05:00raw117,900원118,000원117,800원117,850원2,050
cmtjn740s01x510he989f0j3fstock-5m000660:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740o01x410heowmtl7bv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:05:00raw1,614,000원1,619,000원1,614,000원1,616,000원20,177
cmtjn741301x710heeizbha8lstock-5m005380:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn740z01x610he6yd8r5qp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:05:00raw377,500원377,500원377,000원377,000원4,587
cmtjn741d01x910hejj89qnn4stock-5m066570:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741901x810heqf6l7n6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:05:00raw202,500원202,500원202,000원202,000원3,258
cmtjn741n01xb10helcg20wp7stock-5m035420:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741j01xa10henj3rrjc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:05:00raw208,000원208,500원208,000원208,000원3,691
cmtjn741x01xd10hehz97l4k2stock-5m035720:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn741t01xc10hegr5w74cp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:05:00raw35,250원35,300원35,250원35,250원9,546
cmtjn745301xz10hejr1vhqqestock-5m028260:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744z01xy10hedv29xlbv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:05:00raw374,000원374,500원373,000원373,500원4,921
cmtjn744t01xx10he6mh0yrelstock-5m096770:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744p01xw10heyldk1x3h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:05:00raw133,800원134,400원133,600원134,000원14,036
cmtjn744j01xv10heuodc4ybqstock-5m012330:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744f01xu10hec7dzhoqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:05:00raw415,000원416,000원415,000원415,500원4,264
cmtjn744901xt10heav4w3l98stock-5m373220:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn744501xs10he7au81ki11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:05:00raw348,500원348,500원346,500원348,000원18,394
cmtjn743x01xr10hesnxioc1nstock-5m207940:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743t01xq10heoc48755j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:05:00raw1,492,000원1,492,000원1,491,000원1,491,000원200
cmtjn0obu01w110he65g2d49ostock-5m066570:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0obr01w010hex8ou5sqx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:00:00raw203,000원203,000원202,000원202,500원3,556
cmtjn0obk01vz10he2raeappcstock-5m005380:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0obg01vy10hehvff87x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:00:00raw377,500원378,000원377,000원377,000원8,235
cmtjn0oba01vx10hewk926s01stock-5m000660:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ob701vw10hesofw6y651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:00:00raw1,618,500원1,621,000원1,612,000원1,614,000원25,063
cmtjn0ob001vv10heie2uc9afstock-5m005930:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oau01vu10heservj8bu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:00:00raw250,000원250,500원249,500원250,250원393,207
cmtjn0og101wv10hepqaeavm2stock-5m034730:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofx01wu10heycyybgp91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:00:00raw543,000원544,000원541,000원541,000원1,107
cmtjn0ofr01wt10he1dnptf7ostock-5m028260:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofn01ws10he9ptkzo2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:00:00raw375,000원375,000원373,500원373,500원1,829
cmtjn0ofh01wr10he8y7bcjjqstock-5m096770:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ofd01wq10hej36tevi11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:00:00raw134,300원134,400원133,700원133,800원12,598
cmtjn0of801wp10hehs1322costock-5m012330:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0of401wo10hegwc791nr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:00:00raw415,500원416,000원415,000원415,000원2,272
cmtjn0oey01wn10heqaa2la2sstock-5m373220:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0oeu01wm10herjri2i5p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:00:00raw348,000원348,500원346,500원348,000원14,061
cmtjn0ogu01x110heeo15v14istock-5m017670:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ogr01x010hemdw9t5i41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:00:00raw91,100원91,200원90,900원91,000원12,179
cmtjn0oeo01wl10hekn5uxm6bstock-5m207940:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:18cmtjn0oek01wk10heict4si221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:00:00raw1,492,000원1,493,000원1,491,000원1,491,000원408
cmtjn0oee01wj10hel2gbjgdestock-5m055550:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oea01wi10he9dii5b2z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:00:00raw111,300원111,400원111,200원111,300원10,310
cmtjn0oe401wh10he3j457k1ostock-5m105560:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oe001wg10he0lm07ac81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:00:00raw169,900원169,900원169,600원169,700원9,734
cmtjn0odt01wf10heawmmcai5stock-5m000270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odp01we10hehkid67jt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:00:00raw123,600원123,600원123,300원123,400원7,900
cmtjn0odj01wd10hewrso9k5lstock-5m005490:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odf01wc10he6alcxh6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:00:00raw331,000원331,000원329,000원329,500원2,471
cmtjn0ogl01wz10heaphg7f5mstock-5m015760:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0ogg01wy10hezbuwrm551
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:00:00raw31,200원31,250원31,150원31,200원23,165
cmtjn0ogb01wx10he9ml0546cstock-5m003550:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:182026-09-02 14:10:18cmtjn0og701ww10he68c7x7wk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:00:00raw118,250원118,300원117,800원117,800원4,521
cmtjn0od801wb10hejz3njollstock-5m068270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0od401wa10he9bupnsim1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:00:00raw187,700원187,800원186,500원186,800원4,139
cmtjn0ocy01w910hesyy0xl9zstock-5m051910:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocu01w810heqmq765sd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:00:00raw270,500원271,000원269,000원270,000원2,087
cmtjn0ocp01w710hey63nxr2hstock-5m006400:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocl01w610hemur7pjpr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:00:00raw547,000원547,000원541,000원542,000원5,435
cmtjn0ocf01w510hemmd6l36wstock-5m035720:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0ocb01w410hei1t3t2p61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:00:00raw35,350원35,350원35,250원35,300원17,956
cmtjn745w01y510hefsa3omacstock-5m030200:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn745t01y410hef1fg67j11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:00:00raw53,800원53,900원53,700원53,800원1,953
cmtjn0oc501w310hesc0xciyvstock-5m035420:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0oc001w210hednj20iks1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:00:00raw208,500원209,000원208,000원208,500원6,671
cmtjmu9p201ux10heq5sr87clstock-5m006400:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9oz01uw10he4tt0n5ew1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:55:00raw547,000원548,000원545,000원546,000원2,748
cmtjmu9t301vr10hejokremiqstock-5m030200:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9sz01vq10heixfy2bow1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:55:00raw53,700원53,800원53,700원53,800원1,108
cmtjmu9oi01ut10he7ncm9ct3stock-5m035420:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9of01us10he6rjga8c91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:55:00raw208,500원209,000원208,500원208,500원6,022
cmtjmu9o901ur10hevb0mknx2stock-5m066570:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9o601uq10hes4o0gs101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:55:00raw202,500원203,000원202,500원202,500원3,505
cmtjmu9nf01ul10hedsnx9m54stock-5m005930:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9na01uk10hexllomi841
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:55:00raw250,000원250,500원250,000원250,000원138,027
cmtjmu9np01un10hewwm0t73astock-5m000660:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9nl01um10hebvoqyign1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:55:00raw1,615,000원1,619,000원1,613,000원1,619,000원22,913
cmtjmu9q401v510he9x112mm5stock-5m000270:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9q001v410hekipeqt0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:55:00raw123,600원123,700원123,500원123,500원5,295
cmtjmu9qe01v710heptjj6caastock-5m105560:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qa01v610hexub0ev9r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:55:00raw170,000원170,000원169,700원169,900원18,255
cmtjmu9qo01v910heit71nb8rstock-5m055550:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qk01v810heg1mng73n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:55:00raw111,500원111,500원111,300원111,300원8,138
cmtjmu9qy01vb10heqcl5zl85stock-5m207940:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9qu01va10hesdiypjyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:55:00raw1,492,000원1,493,000원1,492,000원1,492,000원150
61,120건 중 26,151–26,200← 이전524 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬