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
cmtjfc6je00dv10hem2e5c621stock-5m003550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ja00du10hexqrd5sib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:25:00raw118,600원118,600원118,200원118,250원3,187
cmtjfc6j400dt10heuujhvkknstock-5m034730:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6j000ds10hektfn6cg51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:25:00raw551,000원552,000원548,000원550,000원2,412
cmtjfc6iu00dr10hel0xjnyytstock-5m028260:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6iq00dq10her85z89ek1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:25:00raw381,500원382,000원380,000원381,500원3,888
cmtjfc6ik00dp10he7jz1mnppstock-5m096770:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ig00do10hehxfymgmx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:25:00raw134,600원134,700원134,200원134,500원9,510
cmtjfc6ib00dn10hep8zkmg53stock-5m012330:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6i700dm10hen7s929d91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:25:00raw421,500원421,750원420,500원421,000원6,628
cmtjfc6i100dl10he2xqti85pstock-5m207940:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hx00dk10he9km9by851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:25:00raw1,498,000원1,498,000원1,496,000원1,497,000원344
cmtjfc6hs00dj10heztojcv21stock-5m055550:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hn00di10he66jan5uk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:25:00raw112,500원113,000원112,400원112,900원14,706
cmtjfc6hg00dh10heb1uzfxlbstock-5m105560:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6hc00dg10hex4way9an1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:25:00raw173,350원173,700원173,300원173,500원12,603
cmtjfc6h500df10heenrf29jsstock-5m000270:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6h100de10he3bws2c961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:25:00raw126,100원126,100원125,700원125,700원9,923
cmtjfc6gw00dd10hexau69pdpstock-5m005490:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6gs00dc10hehtzj7im11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:25:00raw333,500원334,500원333,000원333,500원2,247
cmtjfc6gm00db10he7lqcj2u9stock-5m068270:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6gi00da10he0pwy5vyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:25:00raw188,400원188,500원188,100원188,200원2,001
cmtjfc6gc00d910heqsh0yqwlstock-5m051910:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6g800d810he7j4xzthl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:25:00raw277,000원277,000원274,500원275,500원2,546
cmtjfc6g200d710hedyv83ofastock-5m006400:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fy00d610heueii38o71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:25:00raw559,000원559,000원555,000원555,000원2,809
cmtjfc6fs00d510heph3alar1stock-5m035420:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fo00d410hef3j6lyy01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:25:00raw212,500원213,000원211,000원212,000원7,216
cmtjfc6f900d110hezyjdjcnmstock-5m005380:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6f400d010heenxk1c6f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:25:00raw383,500원383,500원382,000원382,500원26,232
cmtjfc6ez00cz10he8apn2dn2stock-5m000660:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6ev00cy10he6wmeq9h41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:25:00raw1,642,000원1,643,000원1,636,000원1,637,000원27,941
cmtjfc6en00cx10helzthrv2sstock-5m005930:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6eb00cw10he8wzvwavg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:25:00raw254,750원255,000원253,500원253,500원150,598
cmtjf5qsh00c710heedw7vjzjstock-5m000270:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsc00c610hejt81sbzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:20:00raw125,900원126,200원125,900원126,100원8,942
cmtjf5qqs00bv10help4g6vnwstock-5m035420:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqp00bu10hepk88achz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:20:00raw212,500원213,000원212,000원212,500원8,174
cmtjf5qqj00bt10he2tk9olp3stock-5m066570:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqg00bs10he2z4eamoy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:20:00raw201,000원201,000원200,500원201,000원2,525
cmtjf5qqa00br10he1teok0tjstock-5m005380:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qq600bq10he4046igki1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:20:00raw383,000원383,500원383,000원383,250원11,180
cmtjf5qpz00bp10heuv1s611astock-5m000660:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qpv00bo10hehvkqdl3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:20:00raw1,644,000원1,648,000원1,641,000원1,641,000원23,599
cmtjf5qpo00bn10hekrojtowmstock-5m005930:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qpj00bm10helzxte2fh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:20:00raw254,500원255,500원254,500원254,750원170,754
cmtjf5qs600c510he1izisaiostock-5m005490:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qs200c410heyms2u8m41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:20:00raw333,500원334,500원333,000원333,000원2,374
cmtjf5qtr00ch10heyaay4dsgstock-5m012330:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qto00cg10he7ix5ocwu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:20:00raw421,500원422,500원421,000원421,500원4,688
cmtjf5qti00cf10heoasqa57istock-5m373220:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qtf00ce10heb8pop7ej1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:20:00raw355,500원356,500원355,000원355,500원1,720
cmtjf5qrw00c310he5zwzusn5stock-5m068270:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qrr00c210hejei9wqfj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:20:00raw188,200원188,800원188,100원188,400원2,769
cmtjf5qvw00cv10hep2lalum4stock-5m017670:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qvs00cu10hesyxoq8w01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:20:00raw92,100원92,500원92,000원92,200원10,436
cmtjf5qvm00ct10heqpcin7w2stock-5m030200:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qvi00cs10heaktaor861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:20:00raw53,700원54,100원53,700원54,100원4,799
cmtjf5qr200bx10heooss99ristock-5m035720:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qqy00bw10her2680w201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:20:00raw36,050원36,100원36,000원36,050원13,779
cmtjf5qrc00bz10hev9fkvtqustock-5m006400:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qr800by10he7536dw651
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:20:00raw558,000원561,000원557,000원558,000원3,018
cmtjf5qvc00cr10he13tsp2x6stock-5m015760:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qv800cq10hez03485ig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:20:00raw31,700원31,750원31,700원31,725원1,348
cmtjf5qv300cp10hehj44ljmnstock-5m003550:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quz00co10he4mwsttw31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:20:00raw117,900원118,600원117,800원118,500원2,349
cmtjf5qut00cn10hemd6l80z2stock-5m034730:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qup00cm10he5y5ldccz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:20:00raw551,000원554,000원551,000원551,000원1,070
cmtjf5quj00cl10he28swt4fastock-5m028260:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5quf00ck10hegsc07mmu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:20:00raw382,000원383,000원381,000원381,500원1,999
cmtjf5qu100cj10he4x48e8f8stock-5m096770:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qtx00ci10hez60u2arh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:20:00raw133,700원134,700원133,700원134,600원11,954
cmtjf5qrl00c110he71d8zmb1stock-5m051910:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qrh00c010he9plz78du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:20:00raw277,000원277,000원276,500원277,000원816
cmtjf5qt900cd10hees56gtotstock-5m207940:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qt500cc10hexinsucxe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:20:00raw1,500,000원1,501,000원1,497,000원1,498,000원420
cmtjf5qsz00cb10he7pxxpiokstock-5m055550:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsv00ca10heo8c3stlc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:20:00raw112,000원112,600원112,000원112,500원8,797
cmtjf5qsq00c910her1bko17ystock-5m105560:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsm00c810henl75ztug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:20:00raw172,800원173,500원172,500원173,350원15,434
cmtjezbsb00ah10hekcwm8ykqstock-5m035420:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbs500ag10hek7c78uyr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:15:00raw212,500원213,000원212,500원213,000원2,255
cmtjezbw300b910hestlx0b28stock-5m096770:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvz00b810hegbf1p9ma1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:15:00raw133,800원134,200원133,400원133,800원12,729
cmtjezbua00av10he6vhag4xmstock-5m105560:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbu600au10hergzp25sa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:15:00raw172,900원173,000원172,700원172,800원8,778
cmtjezbwe00bb10heha1ml7fdstock-5m028260:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbw900ba10heetbttw6a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:15:00raw382,500원384,500원382,000원382,500원2,796
cmtjezbwo00bd10heiw22s5nwstock-5m034730:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwk00bc10he9kxbv7yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:15:00raw552,000원554,000원550,000원551,000원1,806
cmtjezbwy00bf10hep9geec7bstock-5m003550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbwu00be10hewavbfi0z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:15:00raw117,800원117,900원117,700원117,900원4,478
cmtjezbx700bh10heg9fco81zstock-5m015760:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbx400bg10hejqo87pz91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:15:00raw31,750원31,750원31,650원31,700원6,499
cmtjezbxs00bl10he6xblawsbstock-5m017670:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbxo00bk10he66bl1t2a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:15:00raw92,100원92,400원92,000원92,100원8,962
cmtjezbxi00bj10hew8zfseo8stock-5m030200:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbxe00bi10he2vzy950j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:15:00raw53,900원53,900원53,800원53,800원1,520
cmtjezbu000at10hey1e0o3zwstock-5m000270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtw00as10he5ggywxg31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:15:00raw126,200원126,300원125,700원126,000원25,116
62,958건 중 29,001–29,050← 이전581 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬