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
cmtjiqcje011p10herwknqnhastock-5m207940:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcj9011o10he6ylqzd4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:00:00raw1,496,000원1,497,000원1,495,000원1,497,000원235
cmtjiqcj1011n10het996cn7istock-5m055550:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqciw011m10he9n221l0w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:00:00raw113,150원113,200원113,000원113,100원13,325
cmtjiqcip011l10he6v5klm1ustock-5m105560:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcil011k10hefr50omda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:00:00raw172,900원173,400원172,750원172,900원13,388
cmtjiqcie011j10he1cfaby7cstock-5m000270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcia011i10heu77sfleh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:00:00raw123,400원123,600원123,300원123,500원4,931
cmtjiqci4011h10he2j8o82bostock-5m005490:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqci0011g10he2z45kxkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:00:00raw330,000원330,500원329,500원330,000원1,293
cmtjiqchu011f10hevyivczc9stock-5m068270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqchq011e10heedl7qeb11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:00:00raw186,900원187,000원186,600원186,700원2,397
cmtjiqchk011d10hef0xzds41stock-5m051910:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqchg011c10heefrs9f0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:00:00raw271,500원271,500원270,500원271,000원756
cmtjiqch2011910he50ngdzkistock-5m035720:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgy011810hemv198o3j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:00:00raw35,450원35,450원35,400원35,450원4,448
cmtjiqcgs011710hepamu5dmbstock-5m066570:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgo011610hehozycy181
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:00:00raw201,000원201,500원201,000원201,500원1,553
cmtjiqcgi011510hebd794048stock-5m005380:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcgf011410he9xrds95j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:00:00raw378,500원379,000원378,500원378,500원3,472
cmtjiqcg9011310heop1fhcs6stock-5m000660:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcg5011210he77h631hz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:00:00raw1,637,000원1,639,500원1,634,000원1,635,000원15,192
cmtjiqcfy011110heb2161nm4stock-5m005930:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcfs011010hextze6bqm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:00:00raw252,000원253,000원252,000원252,250원70,273
cmtjijxik00zx10henfn1u2v3stock-5m000660:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxig00zw10hedii75sy81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:55:00raw1,635,000원1,637,000원1,632,000원1,636,000원19,077
cmtjijxia00zv10hexzmot5ugstock-5m005930:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxi500zu10hetog6i73o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:55:00raw252,500원253,000원251,500원252,500원186,393
cmtjijxnk010x10henyv57rdwstock-5m030200:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxng010w10heqeeafceh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:55:00raw53,700원53,700원53,600원53,700원356
cmtjijxna010v10he119p16m3stock-5m034730:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxn6010u10hew7j9h5w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:55:00raw545,000원546,000원544,000원546,000원1,247
cmtjiqcm1012110hexu5pgcemstock-5m003550:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqclv012010heaid3mbb21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:55:00raw118,400원118,400원117,900원118,000원5,074
cmtjiqcmt012510hex6nsa1lystock-5m015760:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcmn012410hegjsv9sps1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:55:00raw31,500원31,500원31,400원31,450원10,380
cmtjijxn0010t10he83qgi91bstock-5m028260:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmw010s10hetsjicee01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:55:00raw378,500원379,000원377,000원378,000원1,979
cmtjijxmq010r10helwoq9r6pstock-5m096770:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmn010q10heunyggtz21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:55:00raw135,200원135,300원135,000원135,200원5,021
cmtjijxmg010p10he8neegz72stock-5m012330:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxmc010o10heifkqol4w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:55:00raw415,500원416,000원415,000원415,000원4,116
cmtjijxm6010n10he1qw6n5ajstock-5m373220:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxm3010m10he7k4lyy8a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:55:00raw353,000원353,000원352,500원353,000원1,462
cmtjijxlx010l10hek47g5su9stock-5m207940:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxlt010k10hedp8mteu01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:55:00raw1,496,000원1,497,000원1,495,000원1,496,000원253
cmtjiqchb011b10heurdfmy1mstock-5m051910:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqch8011a10he5ln3bo4b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:55:00raw271,000원271,500원270,500원271,500원1,568
cmtjijxlm010j10he3wzja9zustock-5m055550:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxlj010i10henghnbsfv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:55:00raw113,100원113,200원113,000원113,200원13,134
cmtjijxnu010z10hevwxc3kh1stock-5m017670:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxnr010y10heszwjvbg01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:55:00raw91,700원91,800원91,600원91,700원4,730
cmtjijxl4010f10he7a047oiwstock-5m105560:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxl0010e10heree2m61w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:55:00raw173,100원173,200원172,800원172,900원7,757
cmtjijxku010d10hehjfub80xstock-5m000270:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxkq010c10heurf9kif81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:55:00raw123,400원123,500원123,300원123,400원9,472
cmtjijxkk010b10hels058aqvstock-5m005490:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxkg010a10he0i2nkc7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:55:00raw329,500원330,000원329,000원329,500원1,612
cmtjijxka010910heln8qtmgpstock-5m068270:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxk6010810he8gz38mf81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:55:00raw186,900원187,200원186,500원186,900원2,319
cmtjijxjz010710he4vsyzrmystock-5m006400:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxjv010610hecujp4x211
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:55:00raw544,000원544,000원540,000원541,000원9,070
cmtjijxjp010510hegjt22sxgstock-5m035720:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxjl010410hedrb8fwk81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:55:00raw35,475원35,500원35,400원35,450원31,553
cmtjijxjd010310hehnz1nrffstock-5m035420:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxj8010210hefyypa62y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:55:00raw209,500원209,500원208,500원208,750원6,263
cmtjijxj3010110henkmasddustock-5m066570:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxiz010010hewk9iar2d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:55:00raw201,500원201,500원200,500원201,000원3,488
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
62,040건 중 27,651–27,700← 이전554 / 1241 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬