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
cmtjemgrt008p10hepim28y6astock-5m096770:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgrp008o10hecohq1b141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:05:00raw134,600원134,900원134,200원134,900원14,781
cmtjemgs3008r10heh2l73ra2stock-5m028260:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:18cmtjemgrz008q10heijf1gyd91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:05:00raw383,500원384,000원381,500원383,500원3,152
cmtjemgsn008v10hetq1nh9yvstock-5m003550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgsj008u10hefadjx59k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:05:00raw117,800원118,400원117,700원118,000원4,452
cmtjemgqx008j10heo6cad6k0stock-5m207940:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqt008i10hem431d8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:05:00raw1,507,000원1,510,000원1,501,000원1,502,000원838
cmtjemgti009110headhhx77gstock-5m017670:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgte009010hexvkbj5lw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:05:00raw92,100원92,200원92,000원92,100원5,958
cmtjemgt8008z10heoon9z617stock-5m030200:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgt4008y10hei58vtxau1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:05:00raw53,700원53,900원53,600원53,900원1,381
cmtjemgq3008d10he5t1kncoistock-5m000270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpz008c10he2b345x351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:05:00raw126,300원126,400원126,000원126,300원15,095
cmtjemgqd008f10heg1z49g5ystock-5m105560:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgq9008e10he66mng4ig1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:05:00raw173,500원173,600원172,900원173,100원14,579
cmtjemgqo008h10heqxud3i2kstock-5m055550:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgqj008g10henekt38br1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:05:00raw112,500원112,700원112,300원112,600원10,062
cmtjeg1mr006t10hen5y4bjarstock-5m035720:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1mn006s10he3hn6ocfe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:00:00raw36,050원36,150원36,050원36,100원13,349
cmtjeg1m7006p10hebrwwtcprstock-5m066570:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1m3006o10hexufyssvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:00:00raw199,900원201,000원199,800원200,250원5,403
cmtjeg1lx006n10hevbemb0xlstock-5m005380:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1lt006m10hevanuwkh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:00:00raw384,500원384,500원384,000원384,500원3,987
cmtjeg1ln006l10hej3r4au8jstock-5m000660:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1lj006k10hebo8i672y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:00:00raw1,640,000원1,651,000원1,640,000원1,649,000원27,965
cmtjeg1lc006j10hedmvbru8pstock-5m005930:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1kt006i10heam82jx7l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:00:00raw254,000원255,500원253,500원255,000원230,027
cmtjeg1om007710hevdkqrs70stock-5m055550:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1oj007610hex8lk8nly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:00:00raw112,600원113,000원112,400원112,600원24,620
cmtjeg1p0007910he1vlxbp5lstock-5m207940:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1ow007810hepbxtnz8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:00:00raw1,510,000원1,514,500원1,507,000원1,507,000원930
cmtjeg1p9007b10he7lr8g0fpstock-5m373220:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1p6007a10helqxff33u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:00:00raw355,000원356,500원354,500원355,500원3,718
cmtjeg1pj007d10hewn89j240stock-5m012330:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pg007c10he6ph6f99n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:00:00raw423,500원424,000원423,000원423,500원4,255
cmtjeg1pt007f10he5p4qpn0tstock-5m096770:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pp007e10hexfrtmqgy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:00:00raw133,900원134,800원133,700원134,600원12,027
cmtjeg1q3007h10he3pxqkbvnstock-5m028260:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1pz007g10henwuari4y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:00:00raw382,500원387,500원381,250원383,500원5,290
cmtjeg1qc007j10heckd0cuk0stock-5m034730:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1q9007i10heurdc52bd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:00:00raw554,000원557,000원554,000원555,000원1,265
cmtjeg1qm007l10he30c7c5s4stock-5m003550:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1qi007k10heluxvih1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:00:00raw117,000원117,900원116,900원117,700원2,499
cmtjeg1qx007n10heoflff0qvstock-5m015760:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1qt007m10helvd4lx6h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:00:00raw31,750원31,750원31,700원31,750원7,246
cmtjeg1r7007p10hekrozqntgstock-5m030200:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1r3007o10hexre2s9n61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:00:00raw53,900원54,000원53,700원53,700원7,627
cmtjeg1rh007r10heaf58nhvkstock-5m017670:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1rd007q10hekwzgajyb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:00:00raw91,700원92,200원91,500원92,100원13,142
cmtjeg1od007510heruzih2f2stock-5m105560:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1o9007410heobsezlqh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:00:00raw173,500원174,000원173,200원173,500원15,224
cmtjeg1o4007310he9jfn7scnstock-5m000270:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1nz007210he53q80ud61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:00:00raw126,400원126,700원126,200원126,300원17,824
cmtjeg1nt007110hega86gksdstock-5m005490:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1np007010herctv1mpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:00:00raw331,500원333,000원331,500원332,500원2,691
cmtjeg1nk006z10hesya4lmgystock-5m068270:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1nf006y10he5lf8qe901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:00:00raw188,200원188,800원188,000원188,400원3,900
cmtjeg1na006x10hex18qn11wstock-5m051910:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1n5006w10hevbhrs50g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:00:00raw276,500원277,000원275,500원276,000원1,868
cmtjeg1n0006v10he1vtzm5eystock-5m006400:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1mw006u10hejkbi0u1x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:00:00raw556,000원559,000원555,000원559,000원4,478
cmtjeg1mh006r10heve4xmgg5stock-5m035420:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1md006q10hepz56ns821
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:00:00raw211,500원212,500원211,500원212,000원3,635
cmtje9luu006f10heagtgi1x9stock-5m030200:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:182026-09-02 10:05:18cmtje9luq006e10he9r2uz00r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:55:00raw53,700원54,000원53,600원53,900원4,551
cmtje9lo0005510heywoid3sustock-5m005930:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lnv005410heduxmbbve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:55:00raw252,500원255,000원252,500원254,000원320,136
cmtje9lob005710he4nx8atizstock-5m000660:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lo7005610heiu2ldtow1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:55:00raw1,638,000원1,648,000원1,637,000원1,640,000원30,226
cmtje9lom005910heux0cce8tstock-5m005380:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9loi005810het2qlezwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:55:00raw384,500원385,000원384,000원384,500원7,430
cmtje9lox005b10hel7ase0rostock-5m066570:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lot005a10hese7py4n71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:55:00raw200,000원200,500원199,900원200,000원5,243
cmtje9lp8005d10hey07zx434stock-5m035420:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lp3005c10heqqvm2sy51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:55:00raw212,000원212,000원211,000원211,500원3,939
cmtje9lpr005h10he3t3fd0pistock-5m035720:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lpn005g10hewt89dkb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:55:00raw36,150원36,200원36,050원36,050원23,697
cmtje9lq1005j10hesffdi8m7stock-5m006400:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lpw005i10he5mva0x5g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:55:00raw555,000원557,000원554,500원555,000원4,899
cmtje9lqk005n10hey9khzoffstock-5m051910:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lqg005m10hemnhr0lz71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:55:00raw276,500원276,500원275,000원276,500원1,090
cmtje9lqt005p10het9833w1xstock-5m068270:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lqp005o10hed4nptrrx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:55:00raw188,700원188,800원188,000원188,200원4,834
cmtje9lrc005r10hea87kertastock-5m005490:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lr8005q10hej7nl0h471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:55:00raw332,500원332,500원331,500원331,500원4,150
cmtje9lrn005t10hewfh0xze4stock-5m000270:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lrj005s10hef1lw0toz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:55:00raw126,600원126,800원126,400원126,400원19,962
cmtje9lry005v10hetmkpss4tstock-5m105560:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lru005u10hewckz8rii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:55:00raw173,600원174,100원173,300원173,600원27,525
cmtje9ls8005x10heht6hkznwstock-5m055550:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9ls4005w10heygclu3r11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:55:00raw112,400원112,800원112,300원112,700원18,875
cmtje9lsh005z10hemn9ljmgkstock-5m207940:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lsd005y10hej0n06sk31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:55:00raw1,513,000원1,514,000원1,510,000원1,511,000원557
cmtje9lsr006110heleaj3cdzstock-5m373220:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lsn006010he6224sfzy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:55:00raw356,500원356,500원354,500원355,000원9,414
cmtje9lt2006310henkp1jnpqstock-5m012330:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lsy006210het9dyo6qz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:55:00raw423,500원424,000원423,000원423,500원2,727
cmtje9ltd006510hebh844i3hstock-5m096770:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:18cmtje9lt8006410heivtlcywn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:55:00raw134,500원134,500원133,700원133,900원9,532
62,958건 중 29,101–29,150← 이전583 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬