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
cmtjly3oe01or10hekqntfsxustock-5m012330:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3o901oq10heo59behdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:25:00raw414,500원416,000원414,500원415,500원5,021
cmtjllc0f01mr10hepvvn67mcstock-5m030200:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllc0c01mq10he7k08egpw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:20:00raw53,800원53,800원53,600원53,600원677
cmtjllc0501mp10he1tr3r9tistock-5m015760:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllc0101mo10he8s950ek31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:20:00raw31,350원31,350원31,200원31,250원27,491
cmtjllbuo01ll10hef0gr363kstock-5m005380:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbuj01lk10henzu7sxu01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:20:00raw379,000원379,000원378,000원378,000원4,554
cmtjllbuy01ln10he7b6slcifstock-5m066570:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbuu01lm10he2kzauidh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:20:00raw202,500원203,000원202,500원203,000원5,057
cmtjllbv701lp10heba88ihx9stock-5m035720:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbv401lo10hewdq6efqd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:20:00raw35,450원35,450원35,400원35,450원6,688
cmtjllbvh01lr10he87i5g9qfstock-5m006400:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvd01lq10hezfymfubr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:20:00raw542,000원543,000원540,000원542,000원4,773
cmtjllbvr01lt10hei8cj6sj5stock-5m051910:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvn01ls10heah887h4x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:20:00raw271,000원271,000원270,000원270,500원1,766
cmtjllbw101lv10hekp8jovcjstock-5m068270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvx01lu10he8s77uujt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:20:00raw186,500원186,600원186,100원186,300원1,815
cmtjllbwb01lx10hefb0kg0adstock-5m005490:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbw801lw10hey3j0ui0a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:20:00raw330,000원330,500원329,500원329,500원3,033
cmtjllbwl01lz10heknr26z74stock-5m000270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbwh01ly10heisshipnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:20:00raw123,600원123,800원123,300원123,400원6,509
cmtjllbud01lj10heq5dx7z5pstock-5m000660:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbu901li10hew7vw1eve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:20:00raw1,624,000원1,624,000원1,619,000원1,621,000원26,291
cmtjllbxd01m510heiw3bp8svstock-5m105560:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbx901m410hepfldspxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:20:00raw170,300원170,300원169,800원169,900원8,058
cmtjllbxm01m710helxn7k46sstock-5m055550:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbxi01m610heqrwbc0nv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:20:00raw111,400원111,400원111,000원111,100원11,658
cmtjllbxw01m910he0y9zgjomstock-5m207940:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbxs01m810he4dlqa6k61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:20:00raw1,491,000원1,493,000원1,491,000원1,491,000원250
cmtjllby601mb10heflr4qhpsstock-5m373220:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllby201ma10hesek7v9jv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:20:00raw349,750원350,000원349,000원349,000원2,242
cmtjllbyg01md10hexl5kt9c0stock-5m012330:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbyc01mc10hewp2el8ky1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:20:00raw415,000원416,000원414,500원414,500원3,172
cmtjllbyq01mf10hef82ll20gstock-5m096770:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbym01me10hedh2nr0f61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:20:00raw134,600원134,900원134,500원134,700원8,849
cmtjllbz001mh10hexx7zetiystock-5m028260:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbyw01mg10heqmie3qlw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:20:00raw376,000원376,000원374,000원375,000원3,228
cmtjllbza01mj10hegveodw8gstock-5m034730:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbz601mi10he830s81xd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:20:00raw541,000원541,000원537,000원538,000원1,014
cmtjllbzv01mn10hecd2mk6nmstock-5m003550:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzr01mm10he4ebeszd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:20:00raw118,200원118,300원118,000원118,000원2,362
cmtjllbu201lh10hen6iojwhestock-5m005930:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbtr01lg10he1tnmp1il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:20:00raw251,000원251,000원250,000원250,500원213,166
cmtjlro8p01n310hew2rfumacstock-5m035420:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro8l01n210he3ue2o5lv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:20:00raw208,500원209,000원208,500원209,000원2,515
cmtjllc0p01mt10hev5kezfq7stock-5m017670:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllc0m01ms10hekahofdqj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:20:00raw91,200원91,300원91,100원91,200원4,283
cmtjlet6e01kh10heukl6dltpstock-5m066570:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6a01kg10heu108er7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:15:00raw201,500원203,000원201,500원203,000원8,656
cmtjlet6401kf10heiygikecistock-5m005380:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6001ke10he3khc7g6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:15:00raw377,500원379,000원377,500원378,500원19,537
cmtjlet5v01kd10heag0fp400stock-5m000660:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet5r01kc10hexqmp65ki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:15:00raw1,619,500원1,625,000원1,619,000원1,625,000원26,463
cmtjleteg01lf10hel8bljr3astock-5m017670:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletec01le10he0z8k2ui51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:15:00raw91,300원91,500원90,900원91,200원15,511
cmtjlete501ld10heq4sk1f0fstock-5m030200:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlete201lc10he9fy1rjty1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:15:00raw53,600원53,800원53,500원53,800원1,658
cmtjletdw01lb10hecif5ujzsstock-5m015760:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletds01la10he0qww9lba1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:15:00raw31,300원31,350원31,250원31,350원11,094
cmtjletdm01l910hess7q0eztstock-5m034730:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletdi01l810he4woz69xq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:15:00raw538,000원541,000원538,000원541,000원1,604
cmtjletdc01l710heijsib0i2stock-5m028260:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletd801l610hewa8dx9ad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:15:00raw375,500원376,000원375,000원376,000원2,002
cmtjletd201l510hekzyenpfmstock-5m096770:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletcy01l410hec2jnaczi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:15:00raw134,400원134,900원134,300원134,600원8,096
cmtjletcs01l310hexed8utvsstock-5m012330:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletcm01l210hebj5vjhrq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:15:00raw414,500원415,500원414,500원415,000원4,321
cmtjlet9201kr10he8gnnv026stock-5m068270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet8t01kq10hexpjkvg5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:15:00raw185,900원186,800원185,800원186,500원3,189
cmtjllbzm01ml10henayofyc2stock-5m003550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbzh01mk10hem5m8ox3f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:15:00raw118,000원118,200원118,000원118,200원3,250
cmtjlet9u01kt10hebhuyagrhstock-5m005490:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet9k01ks10het614ajd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:15:00raw329,000원330,000원329,000원330,000원3,988
cmtjlet5k01kb10henkgbi4w7stock-5m005930:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet4u01ka10hexqs5ix4i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:15:00raw250,250원251,000원250,000원250,500원214,834
cmtjletcb01l110he5fjhb2igstock-5m373220:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletc501l010heuszkk2hh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:15:00raw350,000원350,500원349,000원350,000원2,339
cmtjletbu01kz10heofo87bxhstock-5m207940:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletbo01ky10he2xax9sr31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:15:00raw1,493,000원1,494,000원1,491,000원1,492,000원662
cmtjletbd01kx10hezgpkiy35stock-5m055550:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletb601kw10hen89ybv391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:15:00raw111,600원111,700원111,300원111,400원13,263
cmtjletam01kv10heqhrb8tcfstock-5m000270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletac01ku10hexzmphwnw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:15:00raw123,400원123,600원123,400원123,600원4,703
cmtjllbx401m310hedgqcogihstock-5m105560:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbx101m210hezg8aq67h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:15:00raw170,100원170,300원170,000원170,300원11,545
cmtjlet8a01kp10herty38m8vstock-5m051910:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet8501ko10hel4m67wzl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:15:00raw270,500원271,000원270,000원271,000원1,313
cmtjlet7n01kn10he8zuh2yfostock-5m006400:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet7e01km10heqyusnoz01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:15:00raw540,500원542,000원539,000원542,000원3,318
cmtjlet6x01kl10heglexbwrkstock-5m035720:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6t01kk10hez51cjnz51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:15:00raw35,350원35,450원35,350원35,400원21,871
cmtjlet6n01kj10henhow4f07stock-5m035420:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjlet6k01ki10hefw0ieat11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:15:00raw208,000원209,000원208,000원208,500원4,993
cmtjl8dis01jl10helzh8z986stock-5m005490:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dio01jk10her0b7gqdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:10:00raw329,000원330,000원328,500원329,500원1,371
cmtjllbww01m110he2f1nd1ahstock-5m105560:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbws01m010heyrps6pj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:10:00raw169,700원170,100원169,600원170,100원23,734
cmtjl8dez01j310hec1bug1yhstock-5m005930:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8deo01j210hexcuv3pxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:10:00raw250,250원250,500원250,000원250,250원139,453
61,120건 중 26,351–26,400← 이전528 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬