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
cmtjmhe0a01sf10he1ajn17d5stock-5m068270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe0101se10heh2cg6nv51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:45:00raw187,800원187,900원187,300원187,300원3,202
cmtjmhdzi01sd10hee631ghyfstock-5m051910:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhdz701sc10henneeu53o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:45:00raw271,500원271,500원271,000원271,500원636
cmtjmhdyp01sb10hezmpzvnfustock-5m006400:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:18cmtjmhdyl01sa10heiih1f9ca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:45:00raw544,000원548,000원544,000원547,000원6,346
cmtjmhdyf01s910hemb1px005stock-5m035720:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdyc01s810he8j1ygryz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:45:00raw35,350원35,400원35,350원35,400원6,819
cmtjmhdy501s710hezwfadgxxstock-5m035420:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdy101s610heuz17z75w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:45:00raw208,500원209,000원208,500원208,750원3,831
cmtjmhdxv01s510hexi7ou8vustock-5m066570:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxr01s410hepdquefbw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:45:00raw203,750원204,000원203,000원203,500원5,430
cmtjmhdxm01s310he4ckccj1dstock-5m005380:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxj01s210he8y3116wk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:45:00raw378,000원378,500원378,000원378,500원3,079
cmtjmhdxd01s110hejah0bx9sstock-5m000660:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdx901s010he9wg7xglo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:45:00raw1,615,000원1,619,000원1,615,000원1,615,500원21,006
cmtjmhdx301rz10hebq284zhcstock-5m005930:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdwy01ry10hevmbddqtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:45:00raw250,500원251,000원250,000원250,250원135,151
cmtjmaz4n01rv10hevkjmzhjpstock-5m030200:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4j01ru10he39ej9zf31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:40:00raw53,500원53,800원53,500원53,600원1,647
cmtjmaz4c01rt10hetik6rjevstock-5m015760:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4801rs10heav9mdrqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:40:00raw31,250원31,300원31,200원31,200원13,340
cmtjmaz4101rr10herjeorrjistock-5m003550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3x01rq10hemyotoi9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:40:00raw118,600원118,700원118,500원118,600원1,526
cmtjmaz3r01rp10hedkf0xuotstock-5m034730:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3n01ro10hezsr36e8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:40:00raw540,000원542,000원538,000원540,000원1,239
cmtjmaz3h01rn10he19ehzmp4stock-5m028260:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3e01rm10he4nqz343t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:40:00raw374,500원376,000원373,500원375,000원4,162
cmtjmnuw601tt10he5gqy3m9ostock-5m055550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuw201ts10hebgf736xb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:40:00raw111,200원111,500원111,100원111,500원19,217
cmtjmaz3001rj10he0jm0t3t3stock-5m096770:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2w01ri10he7tswmjpw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:40:00raw134,700원135,000원134,400원134,600원9,535
cmtjmaz2q01rh10he1n5tumomstock-5m012330:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2m01rg10hel3finj5k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:40:00raw415,000원415,500원415,000원415,000원1,346
cmtjmaz2g01rf10heeqmokvpcstock-5m373220:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2c01re10he4pdyvt3z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:40:00raw349,000원349,500원347,000원348,500원20,177
cmtjmaz2601rd10heap8u9kqmstock-5m207940:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz2201rc10hedcgk0f9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:40:00raw1,494,000원1,496,000원1,490,000원1,495,500원739
cmtjmaz1w01rb10heccqoapsqstock-5m105560:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1s01ra10hel7x5z8aw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:40:00raw170,000원170,000원169,700원170,000원25,689
cmtjmaz1m01r910heitngiythstock-5m000270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1i01r810hejo1v4fdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:40:00raw123,600원123,800원123,400원123,600원5,743
cmtjmaz1c01r710hen7u8i2fustock-5m005490:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1801r610hemgqun1nq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:40:00raw330,500원331,000원329,500원331,000원1,338
cmtjmaz1201r510he3wvgogb1stock-5m068270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0y01r410he4gxxi5g41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:40:00raw187,600원188,000원187,200원187,800원4,725
cmtjmaz0s01r310he1p2ruqcmstock-5m051910:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0p01r210he94pjg7no1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:40:00raw270,500원271,500원270,000원271,500원1,060
cmtjmaz0j01r110hek17ehvtfstock-5m006400:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0f01r010hesjmhgp4m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:40:00raw544,000원545,000원542,000원544,000원3,736
cmtjmaz0801qz10he815ltxq3stock-5m035720:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz0401qy10hez7i6c4rc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:40:00raw35,400원35,400원35,300원35,350원21,759
cmtjmayzy01qx10heknerr6gnstock-5m035420:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzu01qw10heq1672fbc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:40:00raw209,000원209,500원208,500원208,500원5,026
cmtjmayzo01qv10heayhcj7snstock-5m066570:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzk01qu10hetznmjhxt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:40:00raw202,500원204,000원202,000원204,000원8,657
cmtjmaz4z01rx10hegslewj6fstock-5m017670:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4v01rw10het8d5yfba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:40:00raw91,000원91,000원90,700원90,800원16,221
cmtjmayz501qr10he715cz1b8stock-5m000660:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayz001qq10hem1nyer071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:40:00raw1,617,000원1,618,000원1,615,000원1,615,000원33,752
cmtjmayyr01qp10herdj8pfkrstock-5m005930:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayyc01qo10heikcxwr3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:40:00raw250,250원251,000원250,000원250,500원179,799
cmtjmayzf01qt10he6fqiqurrstock-5m005380:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmayzb01qs10he0mh41p401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:40:00raw378,000원378,500원378,000원378,000원2,710
cmtjm4ioi01q710heggv6p19hstock-5m373220:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iof01q610hebi3494881
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:35:00raw349,000원349,500원348,500원349,000원1,643
cmtjm4ik001pd10hepyyjlpkhstock-5m066570:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ijw01pc10hezw3qgfxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:35:00raw202,500원203,000원202,500원202,500원3,547
cmtjm4ika01pf10heft608f9sstock-5m035420:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ik601pe10hedh04ufvq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:35:00raw209,000원209,500원208,500원209,000원4,355
cmtjm4ikk01ph10heir4omsx4stock-5m035720:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ikg01pg10heuf67hoar1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:35:00raw35,400원35,450원35,350원35,400원9,813
cmtjm4ikv01pj10he2fvpaodgstock-5m006400:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ikr01pi10heq3r1irz41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:35:00raw544,000원545,000원540,000원544,000원8,183
cmtjm4ild01pn10hexx8j157rstock-5m051910:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ila01pm10he2zwxq6j51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:35:00raw271,000원271,500원270,000원270,500원1,394
cmtjm4ilw01pr10hebdwy7ua3stock-5m068270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ils01pq10hert5x5xnd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:35:00raw188,200원188,200원187,400원187,600원4,500
cmtjm4imr01pv10he7qs5rqi4stock-5m005490:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imn01pu10hebw9f36ov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:35:00raw330,000원330,500원329,500원330,500원2,371
cmtjm4in001px10heb2njtixrstock-5m000270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imx01pw10he7van0j781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:35:00raw123,500원123,600원123,500원123,600원3,767
cmtjm4inp01q110hekzb6htgbstock-5m105560:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4inl01q010he5q67jsok1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:35:00raw170,500원170,500원170,000원170,000원10,405
cmtjm4inz01q310hez8qmc9k0stock-5m055550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4inv01q210hel4453fer1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:35:00raw111,400원111,400원111,200원111,200원7,186
cmtjm4io901q510heh235unwpstock-5m207940:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4io501q410hewrgw9nwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:35:00raw1,497,000원1,497,000원1,494,000원1,494,000원285
cmtjm4ijo01pb10he6e2cn3g7stock-5m005380:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ijg01pa10hepvxy73v91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:35:00raw378,000원378,500원378,000원378,500원3,411
cmtjm4iot01q910he3bdxfa5istock-5m012330:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iop01q810he5o83y9x91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:35:00raw415,500원416,000원415,000원415,500원5,127
cmtjm4ip301qb10hebvahm9bkstock-5m096770:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ioz01qa10hexfctzebb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:35:00raw134,400원134,800원134,300원134,700원8,523
cmtjm4ipe01qd10he85z2k3tcstock-5m034730:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipa01qc10heaobg3cb31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:35:00raw541,000원541,000원538,000원540,000원692
cmtjm4ipn01qf10hekpv09k3qstock-5m003550:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipj01qe10hengircj661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:35:00raw118,600원118,600원118,300원118,600원1,708
cmtjm4ipx01qh10heeonp0o34stock-5m015760:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ipt01qg10he2uoawdui1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:35:00raw31,300원31,300원31,250원31,300원5,054
61,120건 중 26,251–26,300← 이전526 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬