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
cmtjh4hk900qh10heftb1dfjbstock-5m012330:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hk400qg10hea412bp461
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:15:00raw416,000원417,000원415,500원416,000원6,039
cmtjh4hkj00qj10hes6fqu4ujstock-5m096770:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkf00qi10hege929qye1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:15:00raw134,100원134,400원134,000원134,300원6,232
cmtjh4hkt00ql10hefiykou2xstock-5m028260:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkp00qk10hegp16jvof1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:15:00raw380,000원381,000원379,000원381,000원1,796
cmtjh4hl300qn10hegtopzg1ostock-5m034730:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hkz00qm10heo5mcnqq71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:15:00raw547,000원548,000원546,000원548,000원776
cmtjh4hld00qp10herr6diza5stock-5m003550:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hl900qo10he0t0kh0jn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:15:00raw118,000원118,300원117,900원118,300원1,519
cmtjh4hln00qr10her6aqo903stock-5m015760:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hlj00qq10he5gepbtwn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:15:00raw31,550원31,600원31,500원31,550원6,995
cmtjh4hlw00qt10hehg15hdd5stock-5m030200:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hlt00qs10heoemar4dr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:15:00raw53,900원53,900원53,800원53,900원372
cmtjh4hm600qv10hezbldug3ystock-5m017670:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hm200qu10hevga3d0eh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:15:00raw91,600원91,600원91,500원91,600원5,405
cmtjh4hjd00qb10heiqlp1euqstock-5m055550:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hj900qa10hethutk17v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:15:00raw112,800원112,900원112,600원112,800원10,864
cmtjh4hj300q910hee1wchky9stock-5m105560:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hiz00q810heq5ib623g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:15:00raw173,000원173,100원172,800원172,900원7,863
cmtjh4his00q710he8w5n01kystock-5m005490:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hio00q610henx61jciy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:15:00raw331,000원331,500원331,000원331,000원1,169
cmtjh4hii00q510he0glv6vy5stock-5m068270:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hie00q410heoagxooo81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:15:00raw187,400원187,700원187,200원187,400원1,572
cmtjh4hi800q310he97gw5zbhstock-5m051910:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hi500q210herue9ufqe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:15:00raw273,000원273,000원272,000원272,500원865
cmtjh4hfz00pn10he5cg2uby4stock-5m005930:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hfu00pm10hep2254cne1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:15:00raw252,500원253,500원252,500원253,250원110,261
cmtjh4hho00pz10hefkk4m889stock-5m035720:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hhk00py10heb8e6twrw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:15:00raw35,550원35,600원35,550원35,550원3,914
cmtjhazqe00rh10hegdrdq5lxstock-5m000270:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqa00rg10he2x5sjq981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:15:00raw124,600원124,700원124,200원124,250원12,923
cmtjh4hhy00q110heu5gra3xdstock-5m006400:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hhu00q010he9gt4mnz51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:15:00raw549,500원551,000원549,000원551,000원2,249
cmtjh4hh600pv10he1bpjmg49stock-5m035420:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hh200pu10heekxmv29p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:15:00raw210,000원210,500원209,500원209,500원2,657
cmtjh4hgw00pt10heyne9j4sastock-5m066570:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hgt00ps10he2gy561ja1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:15:00raw199,700원201,000원199,600원200,000원5,774
cmtjh4hgn00pr10hefmcsax94stock-5m005380:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hgj00pq10he6j5w2omt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:15:00raw379,000원379,000원378,500원378,500원6,060
cmtjgy22900od10hewxzej5nbstock-5m005380:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy22400oc10hex5h22mzv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:10:00raw378,750원379,000원378,500원379,000원3,986
cmtjh4hhf00px10helops8rbqstock-5m035720:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hhb00pw10hevpyxphn41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:10:00raw35,525원35,600원35,400원35,600원67,466
cmtjgy28m00pl10heiuildnowstock-5m017670:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy28i00pk10hetlu03nwr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:10:00raw91,600원91,600원91,400원91,500원5,253
cmtjgy28c00pj10hefpyzehffstock-5m030200:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy28800pi10heqypnh8bs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:10:00raw53,900원54,000원53,800원53,900원613
cmtjgy28200ph10hedcyvmf63stock-5m015760:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27y00pg10hei6xnzlzq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:10:00raw31,500원31,575원31,500원31,550원16,165
cmtjgy27r00pf10hexu5re3ynstock-5m003550:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27n00pe10hekpgsxknj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:10:00raw117,800원118,100원117,600원118,000원4,755
cmtjgy27800pb10heyndij0cpstock-5m034730:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27400pa10hed6ib87161
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:10:00raw545,000원547,000원545,000원546,000원569
cmtjgy26y00p910hewsc93q3dstock-5m028260:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26u00p810he9sevqval1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:10:00raw379,500원380,000원378,500원379,500원1,960
cmtjgy26p00p710hep8v1nlrfstock-5m096770:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26k00p610he83ndhax21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:10:00raw134,400원134,700원134,000원134,200원6,680
cmtjgy26e00p510hern5aqkptstock-5m012330:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26a00p410hes9e7znte1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:10:00raw415,500원417,000원415,500원416,000원7,104
cmtjgy26400p310hem0robzx6stock-5m373220:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy26000p210heub0moshy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:10:00raw352,000원352,500원351,500원352,000원1,972
cmtjgy25t00p110he6h9t77unstock-5m207940:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy25p00p010heweomijwc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:10:00raw1,497,000원1,498,000원1,496,000원1,497,000원224
cmtjgy25i00oz10hek4n4fys1stock-5m055550:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy25700oy10hex6wfe1r61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:10:00raw112,900원113,000원112,500원112,800원10,929
cmtjgy25100ox10he3ds1smctstock-5m105560:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24w00ow10heak8207w21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:10:00raw173,000원173,300원172,850원173,000원7,966
cmtjgy24q00ov10helj8uaklpstock-5m000270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24m00ou10het0ptb93h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:10:00raw124,500원125,600원124,400원124,700원16,757
cmtjgy24800or10he3x5iyy8wstock-5m005490:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24300oq10hepemw7n1d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:10:00raw330,500원331,500원330,500원331,000원1,575
cmtjgy23p00on10heset9zw82stock-5m068270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23l00om10he4utbhxet1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:10:00raw187,500원187,800원187,100원187,300원3,462
cmtjgy23g00ol10hezq8fj3atstock-5m051910:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23c00ok10hedjzj3ojj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:10:00raw272,500원273,000원272,000원273,000원1,212
cmtjgy23600oj10he71ngeil7stock-5m006400:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23200oi10he5nq5choj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:10:00raw548,500원550,000원548,000원549,500원3,284
cmtjgy22w00oh10henu84a0f6stock-5m035420:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy22s00og10he0wid3ni31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:10:00raw209,500원210,000원209,000원210,000원5,345
cmtjgy22l00of10hertx64rkxstock-5m066570:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy22i00oe10hey0mkpv0b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:10:00raw199,200원199,900원199,100원199,900원5,146
cmtjgy21p00ob10hew870wifkstock-5m000660:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy21h00oa10heo6g8b2e61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:10:00raw1,631,000원1,637,000원1,630,000원1,635,000원21,626
cmtjgy21600o910het8yjq20mstock-5m005930:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:172026-09-02 11:20:17cmtjgy21100o810heawjlhiq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:10:00raw252,250원253,000원252,000원253,000원112,102
cmtjgrmnj00nh10hexsqh3wlnstock-5m006400:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmng00ng10he7jcdcyke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:05:00raw550,000원551,000원548,000원548,000원6,353
cmtjgrmna00nf10heusi2d9ukstock-5m035720:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmn600ne10hezc2damx61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:05:00raw35,600원35,625원35,500원35,550원20,454
cmtjgrmp900nt10he2jspyhu1stock-5m373220:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmp500ns10hekba0b8v31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:05:00raw353,500원353,500원352,000원352,500원2,043
cmtjgrmpk00nv10hexzqu6x1tstock-5m012330:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmpf00nu10herx32pjw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:05:00raw416,000원416,500원415,500원415,500원6,249
cmtjgrmpu00nx10hebdpsjjefstock-5m096770:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmpq00nw10hegshpfcj81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:05:00raw134,700원135,000원134,200원134,400원8,796
cmtjgrmq400nz10he6u4ymbdlstock-5m028260:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmq000ny10henw31rgfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:05:00raw379,500원380,500원378,000원379,750원2,637
cmtjgrmqf00o110he6kd0dlg3stock-5m034730:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmqb00o010heap8wlocd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:05:00raw547,000원548,000원545,000원545,000원749
61,141건 중 26,951–27,000← 이전540 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬