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
cmtjjmidn018h10hediocmb2istock-5m096770:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmidj018g10heowaxmgmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:25:00raw135,800원135,900원135,200원135,400원9,310
cmtjjmidd018f10heo95q7othstock-5m012330:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmid8018e10heowkb21pw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:25:00raw416,000원417,000원416,000원416,500원1,661
cmtjjmid2018d10heyy63hyexstock-5m373220:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicz018c10hey3bppisw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:25:00raw352,500원352,500원351,500원352,000원994
cmtjjmict018b10hemllv2a5bstock-5m207940:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicp018a10hezhor0gfu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:25:00raw1,494,000원1,497,000원1,494,000원1,495,000원347
cmtjjmieq018p10hebo6dmkw5stock-5m015760:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiem018o10he4alf2bhq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:25:00raw31,450원31,500원31,450원31,500원2,476
cmtjjg3r3017110hengpgf528stock-5m012330:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3qz017010heqamjx62t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:20:00raw416,000원416,500원416,000원416,000원1,096
cmtjjg3qt016z10hefext2s2estock-5m373220:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3qp016y10hey6t5ddj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:20:00raw352,000원352,500원352,000원352,500원1,203
cmtjjg3qb016v10he78hlt4pzstock-5m207940:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3q7016u10hel5uf8pol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:20:00raw1,497,000원1,498,000원1,494,000원1,494,000원319
cmtjjg3q2016t10heitnwj0wqstock-5m055550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3py016s10heczgjpg1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:20:00raw112,900원113,000원112,400원112,500원14,655
cmtjjg3ps016r10he6tut19restock-5m000270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pn016q10hehq7je8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:20:00raw123,700원123,700원123,600원123,700원3,716
cmtjjg3ph016p10hema6mi9u2stock-5m005490:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pe016o10he1eo47sl81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:20:00raw330,000원330,500원329,500원330,000원1,951
cmtjjg3p8016n10he892yw1qhstock-5m068270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3p5016m10heiukoqvia1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:20:00raw187,200원187,200원186,800원187,000원2,240
cmtjjg3oz016l10heox50xea3stock-5m051910:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3ow016k10herf8szq031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:20:00raw271,500원272,000원271,000원271,500원812
cmtjjg3oq016j10heri1k7jntstock-5m006400:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3om016i10hetvy37pcw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:20:00raw541,000원543,000원540,000원541,000원4,091
cmtjjg3ng016910he3cyrpc4dstock-5m005380:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nd016810hemk82ozol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:20:00raw378,500원379,000원378,500원378,500원4,355
cmtjjmic1018510heexqlatmustock-5m105560:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibx018410hecvqewaxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:20:00raw172,600원172,700원171,900원171,900원10,773
cmtjjg3n7016710he83albrtgstock-5m000660:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3n4016610heh8nelbxe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:20:00raw1,632,000원1,633,000원1,630,000원1,631,000원16,563
cmtjjg3mx016510hebs3io5d0stock-5m005930:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3mc016410he5a3my3pl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:20:00raw252,500원252,500원252,000원252,250원66,098
cmtjjg3o8016f10hemrykesv9stock-5m035720:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3o5016e10hes7zfwtxy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:20:00raw35,400원35,450원35,400원35,425원3,444
cmtjjg3nz016d10hehxmusvk9stock-5m035420:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nw016c10hee79p6l1l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:20:00raw209,500원210,000원209,000원209,500원1,618
cmtjjg3u9017h10hedes1grdwstock-5m017670:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3u0017g10hebk4jlkhw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:20:00raw91,400원91,500원91,300원91,400원11,099
cmtjjg3th017f10hehlwuu5fqstock-5m030200:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3t8017e10he4afmuage1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:20:00raw53,500원53,600원53,500원53,600원459
cmtjjg3nq016b10hezrvctur9stock-5m066570:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3nm016a10hecyb2d6kw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:20:00raw201,000원202,000원200,500원201,000원5,124
cmtjjg3sq017d10he150cbd66stock-5m015760:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sl017c10heh53rwnly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:20:00raw31,500원31,500원31,450원31,450원1,996
cmtjjg3sf017b10heegteyvakstock-5m003550:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3sb017a10hegcdi8pau1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:20:00raw118,400원118,800원118,200원118,500원5,386
cmtjjg3s5017910heksg7snhvstock-5m034730:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3s1017810heq4ykn8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:20:00raw547,000원547,000원545,000원545,000원271
cmtjjg3rv017710hec4qbvlxustock-5m028260:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3rr017610hea9a5sccc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:20:00raw379,000원379,500원379,000원379,500원781
cmtjjg3rd017310he35n7ikwdstock-5m096770:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3r9017210he4arho7v21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:20:00raw135,500원135,900원135,400원135,700원9,036
cmtjj9mzv016310he0nkdurj6stock-5m017670:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mzr016210hevdkcl1991
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:15:00raw91,600원91,600원91,300원91,300원13,187
cmtjj9mt3014z10he9zgmzv2nstock-5m005930:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9msw014y10he30u2mev21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:15:00raw252,500원253,000원252,000원252,500원74,420
cmtjj9mtx015110he9zqxowrkstock-5m000660:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mtn015010he11kwf0jz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:15:00raw1,635,000원1,636,000원1,630,000원1,633,000원18,554
cmtjj9muk015310he9a0rwit4stock-5m005380:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9muf015210hefol2obt91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:15:00raw378,500원379,000원378,500원379,000원2,566
cmtjj9mvc015510heqw40v2gcstock-5m066570:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mv3015410he3p7i0kix1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:15:00raw202,000원202,500원201,000원201,000원3,591
cmtjj9mvn015710hepn315yvastock-5m035420:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mvj015610hey29lrppm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:15:00raw209,500원210,000원209,000원209,500원3,068
cmtjj9mvx015910hetq0vhnp8stock-5m035720:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mvt015810he6215jjbz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:15:00raw35,400원35,450원35,400원35,425원6,817
cmtjj9mzm016110heaeh6bfdostock-5m030200:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mzj016010he5jvzhih11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:15:00raw53,600원53,600원53,500원53,600원390
cmtjj9mw7015b10heoy1wuv32stock-5m051910:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mw3015a10hefgb455x81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:15:00raw272,000원272,000원271,000원271,500원822
cmtjj9mwh015d10hegjphl5bistock-5m068270:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mwd015c10he80b7uypz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:15:00raw187,100원187,300원186,700원187,200원1,533
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
62,498건 중 28,001–28,050← 이전561 / 1250 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬