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
cmtjhnrpt00tx10hezu4t39fcstock-5m005490:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrpq00tw10hej2isrb121
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:30:00raw330,000원330,500원329,500원329,500원5,327
cmtjhnrpj00tv10heufs54hqkstock-5m068270:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrpf00tu10heqc4625dd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:30:00raw187,200원187,400원187,000원187,200원2,100
cmtjhnrp900tt10hecjmv6csostock-5m051910:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrp500ts10he295vv8e01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:30:00raw272,500원272,500원271,000원271,500원1,982
cmtjhnrp000tr10heimzt3zc2stock-5m035720:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrov00tq10heg6ohopv01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:30:00raw35,600원35,600원35,450원35,450원22,217
cmtjhnrop00tp10heqfc7w0upstock-5m035420:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrol00to10heeaqrm5sj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:30:00raw209,000원209,500원209,000원209,000원3,331
cmtjhnrof00tn10heg0vu57q1stock-5m066570:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnroc00tm10hem8svx1fp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:30:00raw201,000원201,000원200,000원200,500원5,686
cmtjhnro400tl10hetnof9fijstock-5m005380:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnro000tk10heob34co7s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:30:00raw378,500원379,000원378,500원378,500원3,167
cmtjhnrnt00tj10heo8incovmstock-5m000660:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrnp00ti10he3ab7yzcf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:30:00raw1,637,000원1,637,000원1,631,000원1,633,000원25,338
cmtjhnrnf00th10hegnyhxhegstock-5m005930:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrna00tg10hegq7tiw2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:30:00raw252,500원253,000원252,000원252,500원132,857
cmtjhu7f400v310he0yjkragjstock-5m006400:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:45:172026-09-02 11:45:17cmtjhu7ez00v210heby1yxbda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:30:00raw547,500원548,000원545,000원545,000원10,595
cmtjhhc0b00sp10hemhe9guf6stock-5m005490:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc0700so10hexqnbdrfy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:25:00raw330,500원331,500원330,000원330,500원3,850
cmtjhhc0m00sr10hebz746jnwstock-5m000270:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc0i00sq10heenvyc4an1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:25:00raw124,250원124,250원123,700원123,800원28,632
cmtjhhc4300tf10heqgv42y82stock-5m017670:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3u00te10hetuqag2tb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:25:00raw91,600원91,900원91,500원91,700원6,574
cmtjhhc3o00td10hel27qq3w6stock-5m030200:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3k00tc10herqwevhiu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:25:00raw53,900원54,100원53,800원53,800원7,538
cmtjhhc3e00tb10he6x1sm4ngstock-5m015760:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3b00ta10hexeqw4g1k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:25:00raw31,550원31,600원31,500원31,550원8,936
cmtjhhc3500t910heqn0z0sjhstock-5m003550:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc3100t810hev5pnq7751
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:25:00raw118,400원118,500원117,900원118,100원6,706
cmtjhhbxt00s910he2h14cldostock-5m005930:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhbxj00s810heru2aduwj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:25:00raw253,000원253,500원252,500원253,000원85,837
cmtjhhc2u00t710heuqcz1o60stock-5m034730:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2q00t610hezidiy1vk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:25:00raw548,000원549,000원546,000원546,000원1,114
cmtjhhc2k00t510he3ltdjcwmstock-5m028260:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2g00t410heli64ip2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:25:00raw380,500원380,500원378,000원379,000원1,824
cmtjhhc2a00t310hetv7iyiclstock-5m096770:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc2600t210hexvhd63mq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:25:00raw134,700원134,800원134,400원134,500원7,339
cmtjhhc1600sv10he3ekyaprxstock-5m055550:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc1200su10he1l6pzxzs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:25:00raw112,900원112,900원112,700원112,800원12,052
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
61,350건 중 27,101–27,150← 이전543 / 1227 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬