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
cmtjiwsbv013f10hex866sxo7stock-5m028260:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsbr013e10hewzp8gv621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:05:00raw378,500원379,500원377,000원379,000원2,226
cmtjiwscb013h10hevygkl1nbstock-5m034730:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsc7013g10heme0vv7rr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:05:00raw545,000원546,000원543,000원546,000원616
cmtjiwscl013j10hex2hclts3stock-5m003550:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsch013i10he17uemlks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:05:00raw118,000원118,450원117,600원118,450원7,873
cmtjiwsct013l10he7n7iodcpstock-5m015760:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwscq013k10hegsof1k7b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:05:00raw31,450원31,450원31,400원31,450원6,175
cmtjiwsd3013n10he0kxojkejstock-5m030200:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwscz013m10heps7ghuli1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:05:00raw53,600원53,800원53,500원53,700원1,470
cmtjiwsdc013p10he1eloul2astock-5m017670:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsd8013o10hez9v7yivb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:05:00raw91,700원91,800원91,500원91,700원2,730
cmtjiws94012v10hetqwymda8stock-5m051910:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws91012u10hef6xx4ttb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:05:00raw271,000원271,500원270,500원271,500원971
cmtjiws8s012t10hedi6iqmxwstock-5m006400:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws8n012s10hedxbkbmgw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:05:00raw542,000원544,000원540,000원543,000원6,146
cmtjiws84012p10he50g8xrinstock-5m035720:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws7z012o10hejon7oao81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:05:00raw35,450원35,450원35,350원35,450원20,979
cmtjiws7r012n10heajlc2tf2stock-5m035420:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws7m012m10heyhn9fsx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:05:00raw209,000원209,500원208,500원209,000원2,905
cmtjiws6y012j10hevjsavgy1stock-5m066570:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws6o012i10hehncl3d1u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:05:00raw201,500원202,500원201,000원202,000원10,979
cmtjiws65012h10hefbn6boezstock-5m005380:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws5z012g10heg4xj87lf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:05:00raw378,500원379,000원378,500원378,500원3,202
cmtjiws5g012f10he9zpgw7ekstock-5m000660:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws58012e10he45kri6eo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:05:00raw1,635,000원1,638,000원1,630,000원1,637,000원23,178
cmtjiws51012d10he5gc11y0ystock-5m005930:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws4q012c10hee3es44tf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:05:00raw252,250원252,500원251,500원252,500원111,431
cmtjiwsas013710hevjwooqh8stock-5m207940:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsao013610he412ml6cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:05:00raw1,497,000원1,498,000원1,495,000원1,498,000원398
cmtjiwsa8013310heamzqymrnstock-5m105560:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsa4013210hemd7pc0a91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:05:00raw172,900원172,900원172,700원172,800원5,995
cmtjiws9y013110hems1d1xvustock-5m000270:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws9u013010he6e3eprfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:05:00raw123,500원123,500원123,300원123,400원4,704
cmtjiws9o012z10hebeukh9mgstock-5m005490:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws9k012y10hemsp79g6q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:05:00raw329,500원330,000원329,000원330,000원1,508
cmtjiws9e012x10heja7bu03ostock-5m068270:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws9a012w10heqlzdhlpo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:05:00raw186,800원187,000원186,500원187,000원2,000
cmtjiqcnn012910heaxfkosqastock-5m030200:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcnh012810he11wteqag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:00:00raw53,700원53,700원53,500원53,600원829
cmtjiws8h012r10heobmgeyplstock-5m006400:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws8c012q10hemnmefuz11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:00:00raw541,000원542,000원541,000원542,000원2,319
cmtjiws7g012l10he845jivzmstock-5m035420:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws7b012k10he0vs0cdxc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:00:00raw208,750원209,500원208,500원208,500원3,521
cmtjiqco5012b10heflxxmhfqstock-5m017670:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcny012a10he77kgmwsd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:00:00raw91,800원91,800원91,600원91,600원4,723
cmtjiqcn6012710hewmez6pagstock-5m015760:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcn0012610hehktiz68x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:00:00raw31,450원31,450원31,400원31,450원3,801
cmtjiqcme012310her4zl6325stock-5m003550:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcm9012210he3pdfkzja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:00:00raw118,000원118,200원118,000원118,000원2,973
cmtjiqclm011z10hexansnbbbstock-5m034730:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclg011y10hel7mvwjrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:00:00raw546,000원546,000원544,000원545,000원602
cmtjiqcl5011x10hegdewad7ostock-5m028260:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcl0011w10heqlj0xgkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:00:00raw378,000원379,000원377,000원379,000원1,947
cmtjiqckp011v10heu3pi3c6istock-5m096770:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqckj011u10he0w0dreec1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:00:00raw135,200원135,300원135,100원135,300원8,739
cmtjiqck8011t10he6seu8bv4stock-5m012330:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqck2011s10he8yjx1o7j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:00:00raw415,000원416,000원415,000원416,000원1,948
cmtjiqcjs011r10hejq1ujhuvstock-5m373220:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcjo011q10he8ili9jeu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:00:00raw353,000원353,000원352,500원353,000원1,914
cmtjiqcje011p10herwknqnhastock-5m207940:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcj9011o10he6ylqzd4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:00:00raw1,496,000원1,497,000원1,495,000원1,497,000원235
cmtjiqcj1011n10het996cn7istock-5m055550:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqciw011m10he9n221l0w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:00:00raw113,150원113,200원113,000원113,100원13,325
cmtjiqcip011l10he6v5klm1ustock-5m105560:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcil011k10hefr50omda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:00:00raw172,900원173,400원172,750원172,900원13,388
cmtjiqcie011j10he1cfaby7cstock-5m000270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcia011i10heu77sfleh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:00:00raw123,400원123,600원123,300원123,500원4,931
cmtjiqci4011h10he2j8o82bostock-5m005490:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqci0011g10he2z45kxkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:00:00raw330,000원330,500원329,500원330,000원1,293
cmtjiqchu011f10hevyivczc9stock-5m068270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqchq011e10heedl7qeb11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:00:00raw186,900원187,000원186,600원186,700원2,397
cmtjiqchk011d10hef0xzds41stock-5m051910:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqchg011c10heefrs9f0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:00:00raw271,500원271,500원270,500원271,000원756
cmtjiqch2011910he50ngdzkistock-5m035720:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgy011810hemv198o3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:00:00raw35,450원35,450원35,400원35,450원4,448
cmtjiqcgs011710hepamu5dmbstock-5m066570:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgo011610hehozycy181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:00:00raw201,000원201,500원201,000원201,500원1,553
cmtjiqcgi011510hebd794048stock-5m005380:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgf011410he9xrds95j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:00:00raw378,500원379,000원378,500원378,500원3,472
cmtjiqcg9011310heop1fhcs6stock-5m000660:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcg5011210he77h631hz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:00:00raw1,637,000원1,639,500원1,634,000원1,635,000원15,192
cmtjiqcfy011110heb2161nm4stock-5m005930:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcfs011010hextze6bqm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:00:00raw252,000원253,000원252,000원252,250원70,273
cmtjijxik00zx10henfn1u2v3stock-5m000660:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxig00zw10hedii75sy81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:55:00raw1,635,000원1,637,000원1,632,000원1,636,000원19,077
cmtjijxia00zv10hexzmot5ugstock-5m005930:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxi500zu10hetog6i73o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:55:00raw252,500원253,000원251,500원252,500원186,393
cmtjijxnk010x10henyv57rdwstock-5m030200:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxng010w10heqeeafceh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:55:00raw53,700원53,700원53,600원53,700원356
cmtjijxna010v10he119p16m3stock-5m034730:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxn6010u10hew7j9h5w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:55:00raw545,000원546,000원544,000원546,000원1,247
cmtjiqcm1012110hexu5pgcemstock-5m003550:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclv012010heaid3mbb21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:55:00raw118,400원118,400원117,900원118,000원5,074
cmtjiqcmt012510hex6nsa1lystock-5m015760:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcmn012410hegjsv9sps1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:55:00raw31,500원31,500원31,400원31,450원10,380
cmtjijxn0010t10he83qgi91bstock-5m028260:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmw010s10hetsjicee01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:55:00raw378,500원379,000원377,000원378,000원1,979
cmtjijxmq010r10helwoq9r6pstock-5m096770:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmn010q10heunyggtz21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:55:00raw135,200원135,300원135,000원135,200원5,021
61,120건 중 26,701–26,750← 이전535 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬