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
cmtjjsx7b018x10he6qcmezfcstock-5m000660:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx76018w10heq4x28oj51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:30:00raw1,630,000원1,631,000원1,625,000원1,626,000원37,431
cmtjjsxdd019x10hewn2dc5hastock-5m017670:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxd9019w10hezhqnino31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:30:00raw91,400원91,400원91,050원91,100원23,523
cmtjjsxd1019v10hevdl77xw7stock-5m030200:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxcr019u10he244l838z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:30:00raw53,500원53,500원53,300원53,400원2,201
cmtjjsxc9019t10hebhnhpo1xstock-5m015760:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxbz019s10heatag7pab1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:30:00raw31,450원31,500원31,350원31,400원32,794
cmtjjsxbi019r10hevfpr807ystock-5m003550:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxbe019q10he8vwobws31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:30:00raw118,500원118,500원118,000원118,300원4,616
cmtjjsxb9019p10hec0yo816jstock-5m034730:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxb4019o10hecwecu7rp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:30:00raw544,000원545,000원542,000원543,000원1,567
cmtjjsxaz019n10heu6bycennstock-5m028260:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxav019m10heus7f1i201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:30:00raw379,500원379,500원377,500원378,000원3,057
cmtjjsxao019l10he75vj21znstock-5m096770:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxak019k10hegv09qfkg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:30:00raw135,350원135,400원134,700원134,900원16,693
cmtjjsxae019j10her4dv9vgkstock-5m373220:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxab019i10helt0kbay21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:30:00raw351,500원352,000원351,000원351,000원2,102
cmtjjzd3a01af10he6qhzff0istock-5m068270:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd3701ae10hekhndby2u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:30:00raw187,000원187,000원186,400원186,500원2,447
cmtjjzd4v01ar10he0ker0728stock-5m207940:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd4s01aq10hee4j8e2151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:30:00raw1,495,000원1,496,000원1,494,000원1,495,000원231
cmtjjzd5n01ax10hebp1m740zstock-5m012330:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd5k01aw10heteqkvzmf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:30:00raw416,500원417,000원416,000원416,000원1,964
cmtjjsxa5019h10heot82glkestock-5m055550:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsxa0019g10heh15b7dxm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:30:00raw112,400원112,400원112,000원112,100원13,934
cmtjjsx9u019f10heuyes6oywstock-5m105560:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx9r019e10heyrxgue5c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:30:00raw171,700원171,700원171,100원171,200원33,270
cmtjjsx9k019d10hegnaw4jqgstock-5m000270:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx9g019c10heuc6leuu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:30:00raw123,800원123,900원123,500원123,500원6,707
cmtjjsx90019910hehdite65jstock-5m051910:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8w019810helxw04xtl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:30:00raw271,000원271,000원270,000원270,500원1,443
cmtjjsx8q019710hemnkkkzodstock-5m006400:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8m019610he5qgzwoyc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:30:00raw540,000원540,000원537,000원537,000원8,923
cmtjjsx8g019510helb967ngsstock-5m035720:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx8c019410hejwu4qdyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:30:00raw35,450원35,450원35,350원35,350원22,029
cmtjjsx85019310he0rza1y9bstock-5m035420:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx82019210hemjqvfirk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:30:00raw209,000원209,500원208,500원209,000원7,413
cmtjjmicj018910hegx9yqe3bstock-5m055550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmicf018810hef3hl10d01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:25:00raw112,400원112,500원112,300원112,300원11,528
cmtjjmica018710hebum02a4xstock-5m105560:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmic6018610hen3ku62vl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:25:00raw171,900원172,000원171,600원171,700원10,175
cmtjjmibs018310hea4fyughastock-5m000270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibo018210hebw33ejnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:25:00raw123,600원123,900원123,600원123,800원5,022
cmtjjmibj018110hedka2mbofstock-5m005490:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibf018010hegnmtmnso1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:25:00raw329,500원330,500원329,500원329,500원1,705
cmtjjmib9017z10he04y0txebstock-5m068270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmib6017y10henueq11km1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:25:00raw187,000원187,100원186,800원187,000원1,331
cmtjjmib0017x10he6zqi9ep7stock-5m051910:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiaw017w10head3atkdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:25:00raw271,500원272,000원270,500원271,000원1,217
cmtjjmiaq017v10heto8agusbstock-5m006400:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiam017u10heukgrapjw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:25:00raw540,500원542,000원539,000원539,500원9,111
cmtjjmifa018t10he0iqdrzyustock-5m017670:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmif7018s10he3aiui1im1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:25:00raw91,400원91,500원91,200원91,400원15,124
cmtjjmi94017j10he1333rlb9stock-5m005930:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:172026-09-02 12:35:17cmtjjmi8y017i10hep9melcsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:25:00raw252,250원253,000원252,000원252,500원108,601
cmtjjmieg018n10hegw7krqclstock-5m003550:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiec018m10he1evrpn0w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:25:00raw118,500원118,700원118,400원118,500원1,293
cmtjjmi9e017l10he3s2ccjowstock-5m000660:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:172026-09-02 12:35:18cmtjjmi9a017k10he91970qbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:25:00raw1,631,000원1,633,000원1,630,000원1,631,000원12,440
cmtjjmi9n017n10henbsgyx5sstock-5m005380:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmi9k017m10heodlexhpm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:25:00raw378,500원379,000원378,500원379,000원2,576
cmtjjmi9x017p10heijfrkelcstock-5m066570:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmi9t017o10he1u54nfgs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:25:00raw201,500원202,000원200,500원201,500원2,835
cmtjjmia7017r10hem37l3jnrstock-5m035420:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmia2017q10he08b1g7tp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:25:00raw209,500원209,500원209,000원209,000원2,932
cmtjjmiah017t10hey07i54cdstock-5m035720:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiad017s10het5cw8e4x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:25:00raw35,400원35,450원35,400원35,450원6,087
cmtjjmie6018l10head0bxy3estock-5m034730:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmie2018k10hemdcct9ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:25:00raw546,000원546,000원544,000원544,000원287
cmtjjmif1018r10hekqa7vs6qstock-5m030200:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmiex018q10he8obyiwz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:25:00raw53,500원53,600원53,400원53,500원6,859
cmtjjmidw018j10he1sm6rz71stock-5m028260:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmids018i10hebpoztnmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:25:00raw379,500원380,000원379,000원379,500원909
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
62,935건 중 28,401–28,450← 이전569 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬