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
cmtji723o00xv10hedwy16y00stock-5m000270:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723k00xu10hey7xge9z71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:45:00raw123,500원123,600원123,500원123,600원3,503
cmtji723f00xt10hewpecj9f7stock-5m005490:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723a00xs10hewa4y6n891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:45:00raw330,000원331,000원330,000원330,500원1,643
cmtji723400xr10helqfxayehstock-5m068270:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723000xq10he6nz397wa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:45:00raw187,400원187,500원187,100원187,300원1,896
cmtji722u00xp10hecyskuqi0stock-5m051910:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji722q00xo10heonsnn6ch1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:45:00raw271,500원272,000원271,000원272,000원1,330
cmtji722j00xn10heczq30zxxstock-5m035720:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji722f00xm10heh5dyavdq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:45:00raw35,475원35,550원35,450원35,550원21,563
cmtji722800xl10heomh8pnc0stock-5m035420:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji722400xk10heqjzfn9sd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:45:00raw209,500원209,500원209,000원209,500원3,296
cmtji721x00xj10he9afyv8owstock-5m066570:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji721t00xi10hekur77w0u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:45:00raw200,500원201,500원200,500원201,250원4,985
cmtji721m00xh10herrpj4f4estock-5m005380:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji721j00xg10hehmugugj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:45:00raw378,500원379,000원378,500원379,000원8,600
cmtji721c00xf10hexf25ucgastock-5m000660:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji721700xe10he2wplw4i21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:45:00raw1,638,000원1,641,000원1,635,000원1,640,000원14,889
cmtji721000xd10hexfizfm9kstock-5m005930:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji720w00xc10he8z6dkq7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:45:00raw252,500원253,500원252,500원253,500원111,065
cmtjidhu800yx10he4mdjew1xstock-5m006400:20260902:11452026-09-02 11:45:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhu500yw10hek877ieka1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:45:00raw545,000원547,000원545,000원546,000원1,953
cmtji0n5600w710hepstuh3xbstock-5m035420:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n5300w610heqzhf7al91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:40:00raw209,000원209,500원209,000원209,000원2,273
cmtji0n4n00w310he778wud9ustock-5m005380:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n4j00w210heaj4e23151
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:40:00raw378,500원379,000원378,500원379,000원3,377
cmtji0nde00xb10hew64h46slstock-5m017670:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nda00xa10he4bubwrdc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:40:00raw91,700원91,700원91,400원91,400원7,332
cmtji0nd400x910hezmro2i58stock-5m030200:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nd100x810hezl0oogij1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:40:00raw53,700원53,900원53,600원53,900원982
cmtji0ncv00x710heavq8k2mestock-5m015760:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0ncr00x610hefl979xwe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:40:00raw31,425원31,500원31,400원31,450원18,873
cmtji0ncl00x510heytg2nms7stock-5m003550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nch00x410hekablqbwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:40:00raw118,100원118,400원118,000원118,300원2,015
cmtji0nca00x310heuquc4wsustock-5m034730:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nc600x210he2k2shrtm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:40:00raw546,000원548,000원545,000원546,000원941
cmtji0nby00x110hed8vz21jxstock-5m028260:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nbu00x010helb6fs48u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:40:00raw377,500원378,500원377,500원378,500원930
cmtji0nbo00wz10heomd74q1estock-5m096770:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nbk00wy10hewbbplsqp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:40:00raw134,900원135,500원134,800원135,200원11,131
cmtji0nbe00wx10hetxowif0pstock-5m012330:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nb900ww10hehrtm7o0r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:40:00raw416,000원416,000원415,000원415,500원6,700
cmtji0n4800w110hex2s9088ostock-5m000660:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n3z00w010he87xos2fm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:40:00raw1,633,000원1,639,000원1,633,000원1,638,000원16,109
cmtji0nb400wv10hecpw6fo6tstock-5m373220:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0naz00wu10hej71x5j711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:40:00raw351,000원352,500원350,500원352,000원2,711
cmtji0nap00wt10hendga3xrkstock-5m207940:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nak00ws10heat14xhsu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:40:00raw1,496,000원1,497,000원1,496,000원1,497,000원94
cmtji0n9h00wp10he2cjvmvhistock-5m055550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n9800wo10heekg0k2st1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:40:00raw113,500원113,900원113,500원113,500원30,377
cmtji0n3c00vz10he5lnpd30lstock-5m005930:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n3500vy10he8ze1dihf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:40:00raw252,500원253,000원252,000원252,500원52,829
cmtji0n9100wn10hexpuiguggstock-5m105560:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8w00wm10hecsrs61iw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:40:00raw174,000원174,100원173,700원173,800원7,447
cmtji0n8p00wl10hectasgevbstock-5m000270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8l00wk10heh7ri11t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:40:00raw123,500원123,600원123,500원123,600원3,404
cmtji0n8f00wj10heoio9qjw9stock-5m005490:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8c00wi10hebtraspc11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:40:00raw329,500원330,500원329,500원330,000원1,687
cmtji0n8500wh10he77mp1jasstock-5m068270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8100wg10hehkge2ki71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:40:00raw187,200원187,400원187,100원187,400원1,307
cmtji0n7e00wd10heziiiscjhstock-5m051910:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n7800wc10hek7obg6wn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:40:00raw271,500원272,000원271,000원271,500원1,133
cmtji0n4x00w510hej1yxm5icstock-5m066570:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n4t00w410heh9etxchl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:40:00raw201,000원201,500원200,500원200,500원4,152
cmtji0n6p00wb10hen7bvdw1zstock-5m006400:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n6g00wa10hedituecf71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:40:00raw544,000원547,000원543,000원545,500원5,383
cmtji0n5x00w910heitmjlh0astock-5m035720:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n5o00w810hegi3xs31f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:40:00raw35,500원35,500원35,450원35,450원4,396
cmtjhu7gx00vf10heccvydl4ystock-5m055550:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7gt00ve10hey051iwij1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:35:00raw112,800원113,900원112,800원113,400원102,881
cmtjhu7d800up10heudrm3uhustock-5m005930:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7ct00uo10hehyz1gha31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:35:00raw252,500원253,000원252,000원252,250원86,963
cmtjhu7dk00ur10hedifddeg4stock-5m000660:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7df00uq10he4a34vycu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:35:00raw1,634,000원1,635,000원1,632,000원1,633,000원14,350
cmtjhu7dt00ut10heu3y6anmdstock-5m005380:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7dq00us10he8fki1g911
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:35:00raw379,000원379,000원378,500원378,500원9,526
cmtjhu7e200uv10hev6adxlyistock-5m066570:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7dz00uu10helur5bpj61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:35:00raw201,000원201,000원200,500원201,000원2,911
cmtjhu7eb00ux10hetbxwvb89stock-5m035420:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7e800uw10hekyha9qvx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:35:00raw209,000원209,500원209,000원209,000원2,367
cmtjhu7el00uz10he582g91p9stock-5m035720:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7eh00uy10henz5a2mgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:35:00raw35,450원35,500원35,450원35,500원4,771
cmtjhu7fc00v510hesfj5m2bzstock-5m006400:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7f800v410he6l9waq8v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:35:00raw545,000원545,000원543,000원544,000원3,078
cmtjhu7fn00v710herxruihqmstock-5m051910:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7fj00v610helbi3wcg81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:35:00raw271,500원272,000원271,000원271,500원1,361
cmtjhu7fy00v910he9yrslif4stock-5m005490:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7fu00v810he0014r1h41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:35:00raw329,500원330,000원329,500원329,500원2,065
cmtjhu7ga00vb10he4r5aynlzstock-5m000270:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7g600va10he7jkz99t61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:35:00raw123,750원123,850원123,500원123,500원11,161
cmtjhu7gm00vd10hewe516n3fstock-5m105560:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7gh00vc10heinsnsgdl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:35:00raw173,200원175,000원173,100원174,000원37,500
cmtjhu7h800vh10hes64roaeistock-5m373220:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7h400vg10heoru9m2if1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:35:00raw351,000원351,500원350,500원351,000원1,512
cmtjhu7hi00vj10heecrs7px9stock-5m012330:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7hf00vi10he4tvo66b91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:35:00raw416,000원416,500원415,500원415,500원3,228
cmtjhu7hu00vl10heov1bekklstock-5m096770:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7hp00vk10hed4rch0xe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:35:00raw134,700원135,100원134,600원134,900원10,028
cmtjhu7i500vn10he9xydndznstock-5m028260:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7i100vm10heqxdqj4oo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:35:00raw378,000원378,500원377,000원378,000원2,202
61,120건 중 26,801–26,850← 이전537 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬