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
cmtjj9mwr015f10hegu46ay6gstock-5m005490:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mwn015e10hefgv5fhbb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:15:00raw330,500원330,500원330,000원330,000원1,472
cmtjj9mx2015h10he3b37r9jjstock-5m000270:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mwx015g10hemwbu8enw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:15:00raw123,800원123,800원123,600원123,600원5,065
cmtjj9mxj015l10hepocl35mkstock-5m105560:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mxg015k10hep83e6ijo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:15:00raw172,700원172,700원172,400원172,600원8,297
cmtjj9mxs015n10heey62pornstock-5m055550:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mxp015m10heug634kjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:15:00raw113,100원113,100원112,900원112,900원13,602
cmtjj9my1015p10he5rm2cnwjstock-5m207940:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mxy015o10hed6om2z6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:15:00raw1,497,000원1,498,000원1,497,000원1,497,000원117
cmtjj9mya015r10hekyr2r1wgstock-5m012330:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9my6015q10heaa7n1v0m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:15:00raw416,500원417,000원416,000원416,000원1,243
cmtjj9mzd015z10he7asywthxstock-5m015760:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mz9015y10heb5mdtfqo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:15:00raw31,450원31,500원31,425원31,500원4,927
cmtjj9mz2015x10he90m9qem8stock-5m003550:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myy015w10hehy3byera1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:15:00raw118,500원118,500원117,900원118,400원4,836
cmtjj9myt015v10he4xzln7e8stock-5m034730:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myp015u10hem9zcdlov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:15:00raw547,000원547,000원545,000원547,000원606
cmtjj9myj015t10hesfr3gp4cstock-5m096770:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9myg015s10hemagdo3p11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:15:00raw135,800원136,000원135,400원135,500원12,799
cmtjjg3rm017510heg1kn8ferstock-5m028260:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3rj017410he4xfnq5n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:15:00raw379,500원379,500원378,500원379,000원1,888
cmtjjg3qk016x10heukh8oypystock-5m373220:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3qh016w10hetedalmxm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:15:00raw353,500원353,500원352,000원352,000원3,731
cmtjjg3oh016h10heucd0ohglstock-5m006400:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3od016g10hen567qs2f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:15:00raw543,000원544,000원541,000원541,000원3,793
cmtjj9mxb015j10hedob1ofdfstock-5m105560:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mx7015i10he4kiuoceo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:10:00raw172,800원173,000원172,700원172,700원11,972
cmtjj37zf013x10henopcsj1qstock-5m066570:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37zb013w10hev4ovy9wg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:10:00raw202,500원202,500원201,750원202,000원4,753
cmtjj37y5013r10heyzwkxlytstock-5m005930:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37xu013q10hew72bafjl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:10:00raw252,500원253,000원252,250원252,500원78,451
cmtjj382e014j10he7gartu5sstock-5m012330:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj382a014i10hewr3p36mg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:10:00raw416,000원417,500원415,500원417,000원4,180
cmtjj382o014l10hey4tpzbrustock-5m096770:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj382k014k10here33rbua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:10:00raw135,600원135,900원135,600원135,900원12,965
cmtjj382z014n10he9zf1r673stock-5m028260:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj382v014m10he8v93yemz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:10:00raw379,000원380,000원378,500원379,500원877
cmtjj383a014p10heu6xubs3kstock-5m034730:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3836014o10he15wf31d91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:10:00raw546,000원547,000원545,000원547,000원331
cmtjj383k014r10heafi2qokystock-5m003550:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj383g014q10hemxc3wmff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:10:00raw118,500원118,700원118,200원118,500원1,312
cmtjj383z014t10hesrfwi3b4stock-5m015760:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj383q014s10heukk31v5g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:10:00raw31,450원31,450원31,400원31,425원5,920
cmtjj37zp013z10hej6bbjek8stock-5m035420:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37zl013y10hellqm223y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:10:00raw209,000원210,000원208,500원209,500원3,488
cmtjj37zy014110hecg39q33kstock-5m035720:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37zu014010heusrsg9hc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:10:00raw35,425원35,450원35,400원35,400원3,677
cmtjj37yw013t10hea3bzefatstock-5m000660:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37yr013s10hezu97odmj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:10:00raw1,637,000원1,639,000원1,633,000원1,636,000원17,630
cmtjj381u014f10hehl6gk1rrstock-5m207940:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj381q014e10heh92yey9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:10:00raw1,498,000원1,499,000원1,497,000원1,498,000원162
cmtjj3859014x10he68a1jk62stock-5m017670:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3855014w10heyzu8cnjz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:10:00raw91,700원91,800원91,500원91,600원6,201
cmtjj384n014v10hewcibf7yystock-5m030200:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj384i014u10he1b33sfgd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:10:00raw53,700원53,700원53,500원53,600원701
cmtjj3824014h10hev5ktfp8ystock-5m373220:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3820014g10hel3d4rb6m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:10:00raw353,000원354,500원352,500원353,000원3,521
cmtjj37z5013v10henanam3mmstock-5m005380:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj37z2013u10heq0z4fsil1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:10:00raw379,000원379,000원378,500원378,500원4,223
cmtjj3808014310he8jnf6i3pstock-5m006400:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3804014210hepcdontf01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:10:00raw544,000원545,000원542,000원542,000원3,049
cmtjj380h014510heyc2m7ow1stock-5m051910:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj380e014410hersa1hrjx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:10:00raw271,500원272,000원271,000원272,000원817
cmtjj380r014710hetrldbuoqstock-5m068270:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj380n014610heaq24avzd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:10:00raw187,000원187,400원186,900원186,900원1,624
cmtjj3810014910he38xl71wgstock-5m005490:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj380x014810hepe7j6k1q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:10:00raw329,500원330,500원329,500원330,000원1,323
cmtjj381a014b10he0t1kgi10stock-5m000270:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3816014a10hefkrjg5k31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:10:00raw123,400원124,000원123,400원123,800원4,411
cmtjj381k014d10he6o1cz1cjstock-5m055550:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj381g014c10heau8f0kbc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:10:00raw113,000원113,300원112,900원113,100원12,297
cmtjiwsai013510heijltziutstock-5m055550:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsae013410hexfewhjpj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:05:00raw113,100원113,100원112,900원112,900원14,222
cmtjiwsb1013910hei1gr3nnistock-5m373220:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsax013810he5hdr41u91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:05:00raw352,500원353,000원352,500원352,500원1,065
cmtjiwsbb013b10hetptaswflstock-5m012330:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsb7013a10henzazv17n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:05:00raw416,000원416,000원415,000원416,000원2,960
cmtjiwsbl013d10he9l2udztgstock-5m096770:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsbh013c10he1qm8w5ui1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:05:00raw135,200원135,700원135,200원135,700원13,667
cmtjiwsbv013f10hex866sxo7stock-5m028260:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiwsbr013e10hewzp8gv621
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:05:00raw378,500원379,500원377,000원379,000원2,226
cmtjiwscb013h10hevygkl1nbstock-5m034730:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsc7013g10heme0vv7rr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:05:00raw545,000원546,000원543,000원546,000원616
cmtjiwscl013j10hex2hclts3stock-5m003550:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsch013i10he17uemlks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:05:00raw118,000원118,450원117,600원118,450원7,873
cmtjiwsct013l10he7n7iodcpstock-5m015760:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwscq013k10hegsof1k7b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:05:00raw31,450원31,450원31,400원31,450원6,175
cmtjiwsd3013n10he0kxojkejstock-5m030200:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwscz013m10heps7ghuli1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:05:00raw53,600원53,800원53,500원53,700원1,470
cmtjiwsdc013p10he1eloul2astock-5m017670:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:182026-09-02 12:15:18cmtjiwsd8013o10hez9v7yivb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:05:00raw91,700원91,800원91,500원91,700원2,730
cmtjiws94012v10hetqwymda8stock-5m051910:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws91012u10hef6xx4ttb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:05:00raw271,000원271,500원270,500원271,500원971
cmtjiws8s012t10hedi6iqmxwstock-5m006400:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws8n012s10hedxbkbmgw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:05:00raw542,000원544,000원540,000원543,000원6,146
cmtjiws84012p10he50g8xrinstock-5m035720:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws7z012o10hejon7oao81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:05:00raw35,450원35,450원35,350원35,450원20,979
cmtjiws7r012n10heajlc2tf2stock-5m035420:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws7m012m10heyhn9fsx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:05:00raw209,000원209,500원208,500원209,000원2,905
62,360건 중 27,901–27,950← 이전559 / 1248 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬