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
cmtjijxit00zz10he1ddsb5mastock-5m005380:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxip00zy10hezkw7hm4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:55:00raw378,500원379,000원378,500원379,000원4,890
cmtjidhx700z910he6i4hvkrqstock-5m105560:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhwz00z810he1dhdcp2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:50:00raw173,500원173,500원172,800원173,100원11,081
cmtjijxle010h10he95fwufpsstock-5m055550:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxla010g10hecb3p1zxn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:50:00raw113,000원113,300원112,800원113,100원16,500
cmtjidhzz00zt10heiqb6ve2ustock-5m017670:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhzv00zs10he7ke7g1vo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:50:00raw91,700원91,900원91,500원91,800원5,164
cmtjidhzp00zr10hef2outnq5stock-5m030200:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhzm00zq10he400g6jlw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:50:00raw53,700원53,800원53,500원53,700원2,637
cmtjidhzg00zp10het0lzycgrstock-5m015760:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhzc00zo10he819x7ylz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:50:00raw31,500원31,500원31,450원31,450원4,826
cmtjidhz600zn10heammjfr2estock-5m003550:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhz100zm10he507c31yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:50:00raw118,500원118,500원118,000원118,400원5,418
cmtjidhyw00zl10hec7ac7v6ystock-5m034730:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhys00zk10heycezhsak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:50:00raw546,000원547,000원545,000원546,000원757
cmtjidhym00zj10hejkwgnkxystock-5m028260:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhyi00zi10heij1vy0k61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:50:00raw379,500원379,500원378,000원378,500원2,094
cmtjidhyd00zh10he9xeq882zstock-5m096770:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhy900zg10hezw9i2lzo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:50:00raw135,100원135,300원135,000원135,150원7,948
cmtjidhy300zf10he6251vscpstock-5m012330:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhxz00ze10he8iporyw91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:50:00raw416,000원416,500원415,500원416,000원3,998
cmtjidhxs00zd10hefzspwsxlstock-5m373220:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhxo00zc10he8v078fwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:50:00raw352,500원353,500원352,000원353,000원2,828
cmtjidhxg00zb10her6k68x8wstock-5m207940:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhxd00za10hei6yjdtav1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:50:00raw1,497,000원1,498,000원1,496,000원1,497,000원318
cmtjidhwh00z710heck612nffstock-5m000270:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhw700z610hefd71sivz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:50:00raw123,500원123,600원123,400원123,500원16,746
cmtjidhvp00z510he3ql4uajbstock-5m005490:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhvg00z410heabqs840v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:50:00raw330,000원330,500원329,000원329,500원3,704
cmtjidhuz00z310hem6iaj0avstock-5m068270:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhuw00z210he65pq2hti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:50:00raw187,300원187,400원186,700원187,000원3,720
cmtjidhuq00z110hekx10ygczstock-5m051910:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhum00z010he2tx3e5331
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:50:00raw272,000원272,000원270,500원271,000원1,785
cmtjidhug00yz10helmvk4f6jstock-5m006400:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhud00yy10hejmskwqnj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:50:00raw546,000원546,000원543,000원543,000원3,198
cmtjidhtz00yv10hevctll76wstock-5m035720:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhtv00yu10hepetcnqi41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:50:00raw35,550원35,550원35,450원35,500원10,565
cmtjidhtn00yt10heeh6ftheastock-5m035420:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhtk00ys10heabhwnxlo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:50:00raw209,000원209,500원209,000원209,000원3,871
cmtjidhtd00yr10he80jcuxbdstock-5m066570:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidht900yq10hen88x24hj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:50:00raw201,250원202,000원200,500원201,500원5,285
cmtjidht300yp10he4w2wx9x7stock-5m005380:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhsy00yo10heqfqnkyfb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:50:00raw379,000원379,500원378,500원379,000원12,608
cmtjidhss00yn10hep7tk1gdlstock-5m000660:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhso00ym10heq52mfho21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:50:00raw1,640,000원1,641,000원1,632,000원1,636,000원27,054
cmtjidhsh00yl10heiodnx753stock-5m005930:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:172026-09-02 12:00:17cmtjidhs200yk10heykt6p93b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:50:00raw253,500원253,500원252,000원252,500원101,375
cmtji724o00y310heyah43fn9stock-5m373220:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji724l00y210heg7x90e211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:45:00raw352,000원353,000원351,500원352,500원1,233
cmtji726y00yj10he0fd97pokstock-5m017670:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726u00yi10hev7c5hen31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:45:00raw91,500원91,800원91,400원91,800원7,401
cmtji726o00yh10heluxyqdm6stock-5m030200:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726k00yg10hek6pmru351
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:45:00raw53,800원54,000원53,600원53,700원10,555
cmtji726e00yf10hejvro2j7ustock-5m015760:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726b00ye10hev8oe1sy81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:45:00raw31,500원31,500원31,450원31,500원3,409
cmtji726400yd10he6hub6hd8stock-5m003550:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji726000yc10henp5unus51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:45:00raw118,300원118,600원118,100원118,500원2,859
cmtji725s00yb10hex78r0rrjstock-5m034730:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725o00ya10he8a4mg9u71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:45:00raw546,000원547,000원545,000원545,000원597
cmtji725i00y910hemphfd13pstock-5m028260:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725e00y810he4cq3g6uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:45:00raw378,500원379,500원377,500원379,500원2,573
cmtji725800y710hezaz698u4stock-5m096770:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji725400y610he1xxygv6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:45:00raw135,200원135,300원135,000원135,200원7,625
cmtji724y00y510he1wew7ob0stock-5m012330:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji724u00y410heogzqhqga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:45:00raw415,500원417,000원415,500원416,500원6,845
cmtji724f00y110hes0ydtklpstock-5m207940:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji724b00y010hedn2gj2gl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:45:00raw1,496,000원1,500,000원1,496,000원1,498,000원498
cmtji724500xz10hef2048w7jstock-5m055550:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji724200xy10hejp9orbzy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:45:00raw113,500원113,500원112,900원113,000원24,369
cmtji723x00xx10he7b9yo0hostock-5m105560:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723t00xw10hehtx5ru071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:45:00raw173,800원173,800원173,100원173,400원22,902
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
61,856건 중 27,501–27,550← 이전551 / 1238 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬