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
cmtjkvj2701hf10herhirkscnstock-5m028260:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2301he10hexmvaft8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:00:00raw377,000원377,000원375,000원375,750원2,807
cmtjkvj1x01hd10hec41rckdgstock-5m096770:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1u01hc10he6294vlbf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:00:00raw134,600원134,800원134,200원134,400원7,214
cmtjkvj1n01hb10heg3rj33zkstock-5m012330:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1k01ha10he5w748za51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:00:00raw415,500원416,000원414,500원414,500원9,899
cmtjkvj1d01h910he5t6p6rlastock-5m373220:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1901h810het7brbes01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:00:00raw351,000원351,000원350,000원350,500원7,262
cmtjkvj1301h710hekd5meik0stock-5m207940:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0z01h610he1fmko8q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:00:00raw1,495,000원1,497,000원1,494,000원1,494,000원521
cmtjkvj0t01h510he725a9cuxstock-5m055550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0p01h410helei5l9pq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:00:00raw111,500원111,500원111,000원111,100원32,790
cmtjkvj0j01h310heng7gozqostock-5m105560:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0f01h210he0hxzwpiq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:00:00raw170,300원170,300원169,900원169,900원14,023
cmtjkvj0901h110hec7ao5frmstock-5m000270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0501h010helc2fdo1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:00:00raw123,500원123,600원123,300원123,400원9,525
cmtjkvizz01gz10hegq3f85h6stock-5m005490:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizw01gy10helv59fre31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:00:00raw329,000원329,500원328,500원329,000원1,615
cmtjkvizq01gx10heiad6kqfestock-5m051910:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizm01gw10hev1aeu9kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:00:00raw271,000원271,000원269,500원270,500원3,075
cmtjkvizh01gv10hey5uhmdfustock-5m006400:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizd01gu10he4a0y8kbn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:00:00raw537,000원539,000원536,000원538,000원3,440
cmtjkviyx01gr10hef4eeuv6cstock-5m035420:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviyt01gq10heogzk4y4d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:00:00raw209,000원209,000원208,000원208,000원7,308
cmtjkviyn01gp10heyh8rrbpbstock-5m066570:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviyj01go10hesnfm7fzr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:00:00raw200,500원201,500원200,250원200,500원4,160
cmtjkviyd01gn10he979z0x4pstock-5m005380:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviy901gm10hebsllmbp21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:00:00raw378,000원378,500원377,500원378,000원19,545
cmtjkviy301gl10hehbyxkxzwstock-5m000660:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvixz01gk10he7uwzes2g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:00:00raw1,626,000원1,627,000원1,622,000원1,623,000원30,331
cmtjkvixs01gj10he16gi5u5kstock-5m005930:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvixf01gi10hed49zm68h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:00:00raw250,750원250,750원250,000원250,500원337,793
cmtjkp30z01f510he4sd08unastock-5m000660:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp30v01f410hemrvumxex1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:55:00raw1,629,500원1,630,500원1,625,000원1,626,000원22,708
cmtjkp32b01ff10he3df53nibstock-5m006400:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32701fe10he25mv7pet1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:55:00raw539,000원540,000원537,000원537,000원4,621
cmtjkp32101fd10he2wb36owystock-5m035720:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31x01fc10heb6ocjj4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:55:00raw35,350원35,400원35,300원35,350원21,729
cmtjkp31s01fb10he3ktqoc8nstock-5m035420:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31o01fa10heatxvujn21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:55:00raw208,500원209,000원208,500원209,000원1,688
cmtjkp31i01f910hebt753ei8stock-5m066570:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31e01f810hed4j15otp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:55:00raw201,500원201,500원200,500원200,500원1,802
cmtjkp31901f710heorssl4o2stock-5m005380:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp31501f610hejuhc7h9s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:55:00raw378,500원379,000원378,000원378,000원10,815
cmtjkp33301fl10hegumgtdcrstock-5m051910:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32z01fk10heqk2hpnlf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:55:00raw271,000원271,000원270,500원271,000원607
cmtjkp30p01f310heyr1d4akqstock-5m005930:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp30l01f210hej43l5cue1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:55:00raw251,250원251,500원250,500원250,500원240,891
cmtjkp37d01gh10he9br6obvmstock-5m017670:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp37901gg10hectjo7wao1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:55:00raw91,100원91,200원91,000원91,100원8,706
cmtjkp37301gf10he2wepr1vostock-5m030200:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36y01ge10hepvrep7zr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:55:00raw53,400원53,500원53,400원53,400원452
cmtjkp36t01gd10heblj17chpstock-5m015760:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36p01gc10hem7xloxh31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:55:00raw31,300원31,350원31,300원31,300원8,130
cmtjkp36i01gb10hecab4d1destock-5m003550:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36e01ga10he3jv4gdif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:55:00raw117,850원117,900원117,500원117,500원3,993
cmtjkp36801g910he4ifq6476stock-5m034730:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp36501g810heppmfrvht1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:55:00raw543,000원543,000원541,000원541,000원409
cmtjkp35z01g710he51r2hobqstock-5m028260:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35v01g610hezm5ly1fc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:55:00raw376,750원377,000원376,500원377,000원758
cmtjkp35p01g510heety6nmx4stock-5m096770:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35l01g410hents7auev1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:55:00raw134,500원134,700원134,400원134,600원6,037
cmtjkp35801g110hebmuzaad9stock-5m012330:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp35501g010hegef0g6lv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:55:00raw416,000원416,500원415,500원415,500원1,731
cmtjkp34z01fz10heeywtr5kvstock-5m373220:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34v01fy10heta05m5nb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:55:00raw350,500원351,000원350,500원351,000원1,804
cmtjkp34p01fx10hey6ngyc2sstock-5m207940:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34l01fw10heqxh5j91i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:55:00raw1,495,000원1,496,000원1,495,000원1,496,000원265
cmtjkp34f01fv10hepqtakdristock-5m055550:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34b01fu10hea8w83mjg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:55:00raw111,900원112,000원111,400원111,500원17,442
cmtjkp34501ft10he2qpq44s8stock-5m105560:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp34101fs10heah40w00a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:55:00raw170,400원170,500원170,200원170,300원7,631
cmtjkp33v01fr10he1e0np7upstock-5m000270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33r01fq10heaow40zta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:55:00raw123,600원123,600원123,400원123,500원5,951
cmtjkp33m01fp10heucx9i4jxstock-5m005490:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33i01fo10heqkpnf2wi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:55:00raw329,500원329,500원328,500원329,000원2,092
cmtjkp33c01fn10helj16fy92stock-5m068270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33801fm10he8ezw2iyx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:55:00raw186,300원186,300원186,100원186,300원3,327
cmtjkp35h01g310hef7cg1g6jstock-5m096770:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:05:182026-09-02 13:05:18cmtjkp35d01g210hedokndi8q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:50:00raw134,200원134,600원134,200원134,600원7,105
cmtjkinb501e110he1ps3sjdnstock-5m005380:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinb201e010he1nuhi5h11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:50:00raw378,500원379,000원378,500원379,000원3,155
cmtjkp32v01fj10hevsv2n7p3stock-5m051910:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32q01fi10henyssmgsm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:50:00raw271,000원271,000원270,500원271,000원828
cmtjkinaw01dz10he7vzgvtkostock-5m000660:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinar01dy10heuasfznkc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:50:00raw1,629,000원1,631,000원1,626,000원1,629,500원12,666
cmtjkindk01eh10heyz043f76stock-5m105560:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkindg01eg10hehc3yx7rb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:50:00raw170,800원170,800원170,400원170,500원6,122
cmtjkine401el10heeicsruw1stock-5m207940:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkine101ek10heuei9li9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:50:00raw1,497,000원1,498,000원1,494,000원1,495,000원344
cmtjkinge01f110hehqn1oehgstock-5m017670:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjking901f010hejim44yms1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:50:00raw91,100원91,200원91,000원91,200원4,628
cmtjkiney01er10hed4fo5nwpstock-5m028260:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinev01eq10he5rqm543l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:50:00raw376,500원377,500원373,000원377,000원7,696
cmtjkinep01ep10he1d7xvwd9stock-5m012330:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinel01eo10hejnh6n6511
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:50:00raw416,000원416,500원416,000원416,000원1,824
cmtjkinf801et10heg2xa3cjlstock-5m034730:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkinf401es10hegj2uvjpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:50:00raw543,000원543,000원541,000원543,000원755
cmtjkinef01en10hedbrvrxm5stock-5m373220:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkineb01em10heb7zt74pc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:50:00raw351,000원351,000원350,500원351,000원1,424
61,120건 중 26,451–26,500← 이전530 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬