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
cmtjgy23z00op10heqdnte18vstock-5m005490:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23v00oo10hee8xfon6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:05:00raw331,000원332,000원330,500원330,500원1,878
cmtjgrmra00o710he6n37k5ssstock-5m017670:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmr600o610he650m88ex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:05:00raw91,600원91,800원91,450원91,500원9,027
cmtjgrmo400nl10heax7pvg4jstock-5m068270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmo000nk10hejf6ai13t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:05:00raw187,700원187,800원187,100원187,500원2,494
cmtjgrmoe00nn10heezz4zs7hstock-5m105560:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmoa00nm10hesy2m22581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:05:00raw173,000원173,200원172,800원173,100원6,749
cmtjgrmlw00n510he53hnk63xstock-5m000660:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmls00n410he0y2rw96x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:05:00raw1,628,000원1,633,000원1,628,000원1,631,000원18,653
cmtjgrmlm00n310heanqrhgs0stock-5m005930:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmlg00n210hensniq7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:05:00raw252,500원253,000원252,000원252,500원106,118
cmtjgrmmz00nd10hesw2r21tcstock-5m035420:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmmv00nc10heycqaxvwg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:05:00raw210,000원210,000원209,000원209,500원3,709
cmtjgrmoo00np10heod52370lstock-5m055550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmol00no10he8o1y6qg01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:05:00raw112,800원113,000원112,600원112,800원10,607
cmtjgy24h00ot10he2ag4bsyjstock-5m000270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24d00os10henlv19t9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:05:00raw124,500원124,550원124,400원124,400원7,257
cmtjgy27h00pd10he5ung6yd0stock-5m003550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27d00pc10heiqdja20z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:05:00raw117,700원117,800원117,600원117,700원4,551
cmtjgl79400mp10hezdrjq6g2stock-5m096770:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79000mo10heklliec7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:00:00raw134,300원134,800원134,000원134,600원10,131
cmtjgrmmq00nb10heou2b0si5stock-5m035420:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmmm00na10heyr6xqcza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:00:00raw210,000원210,500원209,500원209,500원4,169
cmtjgl7au00n110heyjaalvfzstock-5m017670:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7aq00n010hea4if13uj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:00:00raw91,700원91,800원91,500원91,600원5,600
cmtjgl7ak00mz10heqc4z0bsgstock-5m030200:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7ah00my10hec6wbdvqx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:00:00raw53,900원53,900원53,800원53,900원474
cmtjgl7ab00mx10heiiis60f2stock-5m015760:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7a700mw10hemi7el7cw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:00:00raw31,600원31,600원31,550원31,600원3,351
cmtjgl7a100mv10hekbc7hub0stock-5m003550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79y00mu10he39rlcxny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:00:00raw117,800원118,000원117,600원117,600원5,449
cmtjgl79r00mt10hei0mug096stock-5m034730:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79n00ms10heastq9i9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:00:00raw547,000원548,000원546,000원546,000원750
cmtjgl79h00mr10hewjcw1fumstock-5m028260:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79c00mq10henp2ozijh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:00:00raw379,000원379,500원377,500원379,500원1,971
cmtjgl78s00mn10henbz40k10stock-5m012330:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78o00mm10heynvd0yfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:00:00raw417,000원417,500원415,500원416,000원10,503
cmtjgl78h00ml10hebfs1c3w0stock-5m373220:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78e00mk10hel425rx1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:00:00raw353,500원354,000원352,500원353,000원1,955
cmtjgl78800mj10heuexu8lj4stock-5m207940:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78400mi10hem5owhe8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:00:00raw1,499,000원1,500,000원1,494,000원1,498,000원785
cmtjgl77y00mh10heyyz4k3ufstock-5m055550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77u00mg10he55u1ktoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:00:00raw112,700원112,900원112,400원112,800원10,373
cmtjgl77n00mf10hes2o33ojistock-5m105560:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77j00me10heomec6ku81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:00:00raw173,400원173,400원172,800원173,000원7,402
cmtjgl77d00md10heq2ruaxafstock-5m000270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77800mc10heimwnonf21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:00:00raw124,400원124,500원124,200원124,400원13,346
cmtjgl77200mb10he1ss41o9qstock-5m005490:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76x00ma10he6011rla81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:00:00raw331,500원332,000원331,000원331,500원1,666
cmtjgl76r00m910hercbg7upzstock-5m068270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76n00m810he1dhbppd61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:00:00raw187,600원187,800원187,400원187,700원2,000
cmtjgl76g00m710het2t17wccstock-5m051910:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76300m610he2fsvxs2i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:00:00raw272,500원274,000원272,000원272,500원1,813
cmtjgl75o00m310he3fz1pc38stock-5m006400:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75k00m210hendlpjoap1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:00:00raw552,000원553,000원550,000원551,000원2,970
cmtjgl75e00m110hela1ti38rstock-5m035720:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75a00m010heejxrciu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:00:00raw35,650원35,650원35,550원35,600원10,870
cmtjgl75400lz10heb49w66urstock-5m066570:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75000ly10heyoq30t9o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:00:00raw199,700원199,700원199,300원199,500원4,627
cmtjgl74u00lx10heiu2vawhnstock-5m005380:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74p00lw10hen1bzqakm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:00:00raw379,000원379,500원378,500원378,750원8,775
cmtjgl74j00lv10headik0plustock-5m000660:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74f00lu10hese57m8lv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:00:00raw1,632,000원1,634,000원1,627,000원1,628,000원24,591
cmtjgl74900lt10heudeapnwostock-5m005930:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74200ls10he6d6lby021
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:00:00raw252,750원253,000원252,000원252,500원106,615
cmtjger6t00kn10hew9577b10stock-5m005380:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger6p00km10hecwu94xu41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:55:00raw380,500원380,500원379,000원379,500원28,358
cmtjger6h00kl10hekose659astock-5m000660:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger6d00kk10heb73xu2fe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:55:00raw1,632,000원1,635,000원1,629,000원1,633,000원29,140
cmtjgerak00lb10heybg69jxistock-5m012330:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerag00la10hemr9v0jzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:55:00raw418,500원419,500원417,000원417,000원12,748
cmtjgerck00lp10heop24n8wystock-5m030200:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgercg00lo10hen0gsdtzz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:55:00raw53,800원53,900원53,800원53,900원350
cmtjgeraa00l910heqol7q0zxstock-5m373220:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgera600l810he7n7r5m9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:55:00raw353,000원354,000원352,500원353,500원1,979
cmtjgerca00ln10he3edg9es1stock-5m015760:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerc500lm10hexws38a4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:55:00raw31,575원31,600원31,550원31,550원1,873
cmtjgerby00ll10herfyz8d46stock-5m003550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbu00lk10hes3blhxuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:55:00raw117,800원118,000원117,700원117,800원3,913
cmtjger8i00kx10hevz6n8jcrstock-5m068270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8e00kw10heaw980bjn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:55:00raw187,500원187,900원187,200원187,500원3,596
cmtjger8t00kz10heozjde3ezstock-5m005490:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8p00ky10he5rq8epft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:55:00raw331,000원332,000원331,000원331,000원1,526
cmtjger9300l110heej3m27jestock-5m000270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8z00l010hes13x3tt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:55:00raw124,600원124,600원124,200원124,400원14,541
cmtjger9e00l310hefmg2cqisstock-5m105560:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9a00l210he8z7k5b6d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:55:00raw173,300원173,600원172,800원173,300원12,578
cmtjger9o00l510hegekwt6v0stock-5m055550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9k00l410hefwpmmxv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:55:00raw112,200원112,800원112,200원112,700원11,590
cmtjger9z00l710he6u9pwrckstock-5m207940:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9v00l610helik70cb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:55:00raw1,496,000원1,498,000원1,495,000원1,498,000원494
cmtjgerbo00lj10he3b3a16dwstock-5m034730:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbk00li10heio23v82u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:55:00raw546,000원549,000원545,000원547,000원787
cmtjgerbe00lh10he9nrpmuhestock-5m028260:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerba00lg10hepps4rk4s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:55:00raw378,500원379,500원377,500원379,000원1,746
cmtjgerav00ld10hesv5bb31dstock-5m096770:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerar00lc10hemunj83di1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:55:00raw134,100원134,300원133,800원134,300원9,482
cmtjgercu00lr10hec79c3u1tstock-5m017670:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgercq00lq10hecxj9oiug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:55:00raw91,600원91,800원91,500원91,700원6,908
62,935건 중 28,801–28,850← 이전577 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬