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
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
cmtji0nd400x910hezmro2i58stock-5m030200:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nd100x810hezl0oogij1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:40:00raw53,700원53,900원53,600원53,900원982
cmtji0ncv00x710heavq8k2mestock-5m015760:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0ncr00x610hefl979xwe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:40:00raw31,425원31,500원31,400원31,450원18,873
cmtji0ncl00x510heytg2nms7stock-5m003550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nch00x410hekablqbwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:40:00raw118,100원118,400원118,000원118,300원2,015
cmtji0nca00x310heuquc4wsustock-5m034730:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nc600x210he2k2shrtm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:40:00raw546,000원548,000원545,000원546,000원941
cmtji0nby00x110hed8vz21jxstock-5m028260:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nbu00x010helb6fs48u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:40:00raw377,500원378,500원377,500원378,500원930
cmtji0nbo00wz10heomd74q1estock-5m096770:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nbk00wy10hewbbplsqp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:40:00raw134,900원135,500원134,800원135,200원11,131
cmtji0nbe00wx10hetxowif0pstock-5m012330:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nb900ww10hehrtm7o0r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:40:00raw416,000원416,000원415,000원415,500원6,700
cmtji0n4800w110hex2s9088ostock-5m000660:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n3z00w010he87xos2fm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:40:00raw1,633,000원1,639,000원1,633,000원1,638,000원16,109
cmtji0nb400wv10hecpw6fo6tstock-5m373220:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0naz00wu10hej71x5j711
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:40:00raw351,000원352,500원350,500원352,000원2,711
cmtji0nap00wt10hendga3xrkstock-5m207940:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0nak00ws10heat14xhsu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:40:00raw1,496,000원1,497,000원1,496,000원1,497,000원94
cmtji0n9h00wp10he2cjvmvhistock-5m055550:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n9800wo10heekg0k2st1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:40:00raw113,500원113,900원113,500원113,500원30,377
cmtji0n3c00vz10he5lnpd30lstock-5m005930:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n3500vy10he8ze1dihf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:40:00raw252,500원253,000원252,000원252,500원52,829
cmtji0n9100wn10hexpuiguggstock-5m105560:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8w00wm10hecsrs61iw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:40:00raw174,000원174,100원173,700원173,800원7,447
cmtji0n8p00wl10hectasgevbstock-5m000270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8l00wk10heh7ri11t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:40:00raw123,500원123,600원123,500원123,600원3,404
cmtji0n8f00wj10heoio9qjw9stock-5m005490:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8c00wi10hebtraspc11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:40:00raw329,500원330,500원329,500원330,000원1,687
cmtji0n8500wh10he77mp1jasstock-5m068270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8100wg10hehkge2ki71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:40:00raw187,200원187,400원187,100원187,400원1,307
cmtji0n7e00wd10heziiiscjhstock-5m051910:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n7800wc10hek7obg6wn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:40:00raw271,500원272,000원271,000원271,500원1,133
cmtji0n4x00w510hej1yxm5icstock-5m066570:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n4t00w410heh9etxchl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:40:00raw201,000원201,500원200,500원200,500원4,152
cmtji0n6p00wb10hen7bvdw1zstock-5m006400:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n6g00wa10hedituecf71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:40:00raw544,000원547,000원543,000원545,500원5,383
cmtji0n5x00w910heitmjlh0astock-5m035720:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n5o00w810hegi3xs31f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:40:00raw35,500원35,500원35,450원35,450원4,396
cmtjhu7gx00vf10heccvydl4ystock-5m055550:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7gt00ve10hey051iwij1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:35:00raw112,800원113,900원112,800원113,400원102,881
62,935건 중 28,601–28,650← 이전573 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬