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
cmtjjsx90019910hehdite65jstock-5m051910:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8w019810helxw04xtl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:30:00raw271,000원271,000원270,000원270,500원1,443
cmtjjsx8q019710hemnkkkzodstock-5m006400:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8m019610he5qgzwoyc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:30:00raw540,000원540,000원537,000원537,000원8,923
cmtjjsx8g019510helb967ngsstock-5m035720:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8c019410hejwu4qdyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:30:00raw35,450원35,450원35,350원35,350원22,029
cmtjjsx85019310he0rza1y9bstock-5m035420:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx82019210hemjqvfirk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:30:00raw209,000원209,500원208,500원209,000원7,413
cmtjjmicj018910hegx9yqe3bstock-5m055550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicf018810hef3hl10d01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:25:00raw112,400원112,500원112,300원112,300원11,528
cmtjjmica018710hebum02a4xstock-5m105560:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmic6018610hen3ku62vl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:25:00raw171,900원172,000원171,600원171,700원10,175
cmtjjmibs018310hea4fyughastock-5m000270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibo018210hebw33ejnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:25:00raw123,600원123,900원123,600원123,800원5,022
cmtjjmibj018110hedka2mbofstock-5m005490:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibf018010hegnmtmnso1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:25:00raw329,500원330,500원329,500원329,500원1,705
cmtjjmib9017z10he04y0txebstock-5m068270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmib6017y10henueq11km1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:25:00raw187,000원187,100원186,800원187,000원1,331
cmtjjmib0017x10he6zqi9ep7stock-5m051910:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiaw017w10head3atkdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:25:00raw271,500원272,000원270,500원271,000원1,217
cmtjjmiaq017v10heto8agusbstock-5m006400:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiam017u10heukgrapjw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:25:00raw540,500원542,000원539,000원539,500원9,111
cmtjjmifa018t10he0iqdrzyustock-5m017670:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmif7018s10he3aiui1im1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:25:00raw91,400원91,500원91,200원91,400원15,124
cmtjjmi94017j10he1333rlb9stock-5m005930:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:172026-09-02 12:35:17cmtjjmi8y017i10hep9melcsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:25:00raw252,250원253,000원252,000원252,500원108,601
cmtjjmieg018n10hegw7krqclstock-5m003550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiec018m10he1evrpn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:25:00raw118,500원118,700원118,400원118,500원1,293
cmtjjmi9e017l10he3s2ccjowstock-5m000660:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:172026-09-02 12:35:18cmtjjmi9a017k10he91970qbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:25:00raw1,631,000원1,633,000원1,630,000원1,631,000원12,440
cmtjjmi9n017n10henbsgyx5sstock-5m005380:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmi9k017m10heodlexhpm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:25:00raw378,500원379,000원378,500원379,000원2,576
cmtjjmi9x017p10heijfrkelcstock-5m066570:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmi9t017o10he1u54nfgs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:25:00raw201,500원202,000원200,500원201,500원2,835
cmtjjmia7017r10hem37l3jnrstock-5m035420:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmia2017q10he08b1g7tp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:25:00raw209,500원209,500원209,000원209,000원2,932
cmtjjmiah017t10hey07i54cdstock-5m035720:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiad017s10het5cw8e4x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:25:00raw35,400원35,450원35,400원35,450원6,087
cmtjjmie6018l10head0bxy3estock-5m034730:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmie2018k10hemdcct9ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:25:00raw546,000원546,000원544,000원544,000원287
cmtjjmif1018r10hekqa7vs6qstock-5m030200:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiex018q10he8obyiwz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:25:00raw53,500원53,600원53,400원53,500원6,859
cmtjjmidw018j10he1sm6rz71stock-5m028260:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmids018i10hebpoztnmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:25:00raw379,500원380,000원379,000원379,500원909
cmtjjmidn018h10hediocmb2istock-5m096770:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmidj018g10heowaxmgmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:25:00raw135,800원135,900원135,200원135,400원9,310
cmtjjmidd018f10heo95q7othstock-5m012330:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmid8018e10heowkb21pw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:25:00raw416,000원417,000원416,000원416,500원1,661
cmtjjmid2018d10heyy63hyexstock-5m373220:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicz018c10hey3bppisw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:25:00raw352,500원352,500원351,500원352,000원994
cmtjjmict018b10hemllv2a5bstock-5m207940:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicp018a10hezhor0gfu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:25:00raw1,494,000원1,497,000원1,494,000원1,495,000원347
cmtjjmieq018p10hebo6dmkw5stock-5m015760:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiem018o10he4alf2bhq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:25:00raw31,450원31,500원31,450원31,500원2,476
cmtjjg3r3017110hengpgf528stock-5m012330:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3qz017010heqamjx62t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:20:00raw416,000원416,500원416,000원416,000원1,096
cmtjjg3qt016z10hefext2s2estock-5m373220:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3qp016y10hey6t5ddj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:20:00raw352,000원352,500원352,000원352,500원1,203
cmtjjg3qb016v10he78hlt4pzstock-5m207940:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3q7016u10hel5uf8pol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:20:00raw1,497,000원1,498,000원1,494,000원1,494,000원319
cmtjjg3q2016t10heitnwj0wqstock-5m055550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3py016s10heczgjpg1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:20:00raw112,900원113,000원112,400원112,500원14,655
cmtjjg3ps016r10he6tut19restock-5m000270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pn016q10hehq7je8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:20:00raw123,700원123,700원123,600원123,700원3,716
cmtjjg3ph016p10hema6mi9u2stock-5m005490:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pe016o10he1eo47sl81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:20:00raw330,000원330,500원329,500원330,000원1,951
cmtjjg3p8016n10he892yw1qhstock-5m068270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3p5016m10heiukoqvia1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:20:00raw187,200원187,200원186,800원187,000원2,240
cmtjjg3oz016l10heox50xea3stock-5m051910:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3ow016k10herf8szq031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:20:00raw271,500원272,000원271,000원271,500원812
cmtjjg3oq016j10heri1k7jntstock-5m006400:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3om016i10hetvy37pcw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:20:00raw541,000원543,000원540,000원541,000원4,091
cmtjjg3ng016910he3cyrpc4dstock-5m005380:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nd016810hemk82ozol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:20:00raw378,500원379,000원378,500원378,500원4,355
cmtjjmic1018510heexqlatmustock-5m105560:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibx018410hecvqewaxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:20:00raw172,600원172,700원171,900원171,900원10,773
cmtjjg3n7016710he83albrtgstock-5m000660:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3n4016610heh8nelbxe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:20:00raw1,632,000원1,633,000원1,630,000원1,631,000원16,563
cmtjjg3mx016510hebs3io5d0stock-5m005930:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3mc016410he5a3my3pl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:20:00raw252,500원252,500원252,000원252,250원66,098
cmtjjg3o8016f10hemrykesv9stock-5m035720:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3o5016e10hes7zfwtxy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:20:00raw35,400원35,450원35,400원35,425원3,444
cmtjjg3nz016d10hehxmusvk9stock-5m035420:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nw016c10hee79p6l1l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:20:00raw209,500원210,000원209,000원209,500원1,618
cmtjjg3u9017h10hedes1grdwstock-5m017670:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3u0017g10hebk4jlkhw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:20:00raw91,400원91,500원91,300원91,400원11,099
cmtjjg3th017f10hehlwuu5fqstock-5m030200:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3t8017e10he4afmuage1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:20:00raw53,500원53,600원53,500원53,600원459
cmtjjg3nq016b10hezrvctur9stock-5m066570:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nm016a10hecyb2d6kw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:20:00raw201,000원202,000원200,500원201,000원5,124
cmtjjg3sq017d10he150cbd66stock-5m015760:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sl017c10heh53rwnly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:20:00raw31,500원31,500원31,450원31,450원1,996
cmtjjg3sf017b10heegteyvakstock-5m003550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sb017a10hegcdi8pau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:20:00raw118,400원118,800원118,200원118,500원5,386
cmtjjg3s5017910heksg7snhvstock-5m034730:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3s1017810heq4ykn8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:20:00raw547,000원547,000원545,000원545,000원271
cmtjjg3rv017710hec4qbvlxustock-5m028260:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3rr017610hea9a5sccc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:20:00raw379,000원379,500원379,000원379,500원781
cmtjjg3rd017310he35n7ikwdstock-5m096770:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3r9017210he4arho7v21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:20:00raw135,500원135,900원135,400원135,700원9,036
61,120건 중 26,601–26,650← 이전533 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬