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
cmtjhazp100r710hezdo9cv72stock-5m035720:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazoy00r610he81bbm0ui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:20:00raw35,600원35,650원35,550원35,650원9,483
cmtjhazpb00r910hel3j2cj7xstock-5m006400:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazp700r810hejcdiax5a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:20:00raw551,000원551,000원548,000원549,000원2,711
cmtjhazpl00rb10hebidadiepstock-5m051910:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazph00ra10heg1h7fjry1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:20:00raw272,500원273,000원272,000원273,000원931
cmtjhazpu00rd10he1ofwr0f1stock-5m068270:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazpq00rc10heu833guay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:20:00raw187,500원187,800원187,300원187,700원1,885
cmtjhazq500rf10hectsnyyaastock-5m005490:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazq100re10hetwu21gmg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:20:00raw331,000원331,500원330,500원331,000원2,428
cmtjhazqn00rj10heuo0iftnxstock-5m000270:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqj00ri10he526qqtl21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:20:00raw124,200원124,250원124,200원124,250원6,609
cmtjhazqx00rl10heivyj38u6stock-5m105560:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqt00rk10hel1hmuipb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:20:00raw172,900원173,300원172,900원173,300원6,486
cmtjhazr600rn10hexwlasqxcstock-5m055550:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazr200rm10heqta2akle1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:20:00raw112,800원112,900원112,700원112,800원9,034
cmtjhazrh00rp10hee1364v3gstock-5m207940:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazrd00ro10hepwkuajdq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:20:00raw1,497,000원1,498,000원1,497,000원1,497,000원190
cmtjhazrs00rr10heznjqcanpstock-5m373220:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazro00rq10hebr23axn61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:20:00raw353,000원353,000원351,500원352,500원1,915
cmtjhazs200rt10her3j2o06zstock-5m012330:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazry00rs10hen3lbgv221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:20:00raw416,500원418,000원416,000원417,000원6,815
cmtjhazsb00rv10hetd9lgn68stock-5m096770:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazs700ru10her5kuvehw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:20:00raw134,300원134,900원134,250원134,700원7,315
cmtjhazsv00rz10hehi3azskistock-5m034730:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazsr00ry10hetdlkomel1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:20:00raw547,000원549,000원547,000원549,000원663
cmtjhazt500s110heg6pc5xvpstock-5m003550:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazt100s010hel3r4j2vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:20:00raw118,300원118,650원118,250원118,400원2,069
cmtjhaztf00s310henswfm4a8stock-5m015760:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhaztb00s210hevbjm7m531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:20:00raw31,550원31,600원31,550원31,600원1,240
cmtjhazto00s510hess0je56istock-5m030200:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhaztl00s410hee3yoxs5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:20:00raw53,900원53,900원53,800원53,900원302
cmtjhazty00s710he9rh4ubjystock-5m017670:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhaztu00s610hep9qcxev41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:20:00raw91,600원91,700원91,500원91,700원6,887
cmtjh4hgc00pp10hecon22wmlstock-5m000660:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:172026-09-02 11:25:17cmtjh4hg800po10hel1mw7o8c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:15:00raw1,634,000원1,641,000원1,634,000원1,639,000원18,539
cmtjh4hjn00qd10heuuwx7ibestock-5m207940:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hjk00qc10heiam4snwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:15:00raw1,497,000원1,498,000원1,496,000원1,496,000원180
cmtjh4hjy00qf10hexrs05odmstock-5m373220:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:25:182026-09-02 11:25:18cmtjh4hju00qe10he0933qyxj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:15:00raw352,000원353,000원351,500원353,000원2,993
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
61,211건 중 27,001–27,050← 이전541 / 1225 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬