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
cmtjhhc1z00t110hercf5xk8lstock-5m012330:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc1v00t010he96j74w3n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:25:00raw417,500원417,500원416,000원416,000원6,993
cmtjhhby900sb10henwgrazmnstock-5m000660:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhby500sa10he9cjxcfod1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:25:00raw1,640,000원1,641,000원1,634,500원1,637,000원20,035
cmtjhhc1q00sz10hed2bxkxr7stock-5m373220:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc1m00sy10he0had7i9v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:25:00raw352,000원352,500원351,500원351,500원2,201
cmtjhhc0w00st10heegta7g6zstock-5m105560:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc0s00ss10hehezr0ve81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:25:00raw173,300원173,400원173,000원173,300원10,089
cmtjhhbyl00sd10he7fx46uyjstock-5m005380:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbyg00sc10hegge0tg1j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:25:00raw379,500원379,500원378,500원378,500원11,594
cmtjhhbyw00sf10heoqji0tf7stock-5m066570:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbys00se10hemrae8fwd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:25:00raw200,750원201,000원200,000원201,000원3,068
cmtjhhbz700sh10he6ul43tzkstock-5m035420:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbz200sg10he0y7o2m5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:25:00raw209,500원210,000원208,500원209,000원9,783
cmtjhhbzh00sj10he5t3rtcg0stock-5m035720:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbzd00si10he2g56dqgl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:25:00raw35,600원35,650원35,550원35,550원6,453
cmtjhhc1g00sx10heaxgksjssstock-5m207940:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc1c00sw10he7agmjktx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:25:00raw1,498,000원1,498,000원1,496,000원1,496,000원185
cmtjhhbzq00sl10he56kz5oa3stock-5m051910:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbzn00sk10hee6wvza5l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:25:00raw273,000원273,000원272,000원272,500원956
cmtjhu7ev00v110heuyl3a6i0stock-5m006400:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7er00v010hezryanp811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:25:00raw549,000원550,000원547,000원547,000원4,490
cmtjhhc0100sn10hem8h6cla8stock-5m068270:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbzx00sm10he3feixh0q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:25:00raw187,700원187,700원187,100원187,100원1,898
cmtjhazsl00rx10he539rah1ostock-5m028260:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazsh00rw10hedrv0y0bw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:20:00raw381,000원381,500원379,500원380,500원3,068
cmtjhaznm00qx10hekqpft5tystock-5m005930:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazna00qw10he9lpe8e6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:20:00raw253,250원253,500원252,500원253,250원87,855
cmtjhaznz00qz10he3aqyi53nstock-5m000660:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhaznv00qy10he9we9i63p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:20:00raw1,639,000원1,641,000원1,636,000원1,640,000원19,048
cmtjhazoa00r110hevay6xef0stock-5m005380:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazo600r010herdbifceo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:20:00raw378,500원379,500원378,500원379,500원26,411
cmtjhazoj00r310hejb25pu81stock-5m066570:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazog00r210hegrcaysyj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:20:00raw200,000원201,000원200,000원201,000원3,451
cmtjhazos00r510hea8kfeeg7stock-5m035420:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazop00r410he49mrpsy01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:20:00raw209,500원210,500원209,500원210,000원5,176
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
61,279건 중 27,051–27,100← 이전542 / 1226 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬