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
cmtjd0l99014k10f9htmub3a1stock-5m012330:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l95014j10f9kiml34cr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:20:00raw423,000원424,000원422,500원423,500원9,095
cmtjd0l8z014i10f9y7vzl180stock-5m373220:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l8v014h10f9i139znro1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:20:00raw359,500원362,500원359,000원362,000원3,662
cmtjd0l8p014g10f904qte50vstock-5m207940:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l8l014f10f9ma4c1lt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:20:00raw1,501,000원1,504,000원1,499,000원1,501,000원622
cmtjd0lb9014y10f98cqpvtibstock-5m017670:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0lb5014x10f9jvvc5nen1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:20:00raw92,000원92,000원91,300원91,700원23,419
cmtjd0l85014c10f9jtm1oejfstock-5m105560:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l81014b10f9ziwswlar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:20:00raw171,700원172,100원171,300원171,900원11,723
cmtjd0l7v014a10f9tuw8xve1stock-5m000270:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l7r014910f9f2jx10u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:20:00raw127,300원127,300원126,600원126,700원22,262
cmtjd0l7l014810f9mvw74s8kstock-5m005490:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l7h014710f9ogw9l74c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:20:00raw334,000원336,000원334,000원335,500원2,181
cmtjd0l7a014610f95fpp3zdxstock-5m068270:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l75014510f9q9wv4kxk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:20:00raw189,400원189,400원188,300원188,600원6,532
cmtjd0l6r014210f9s0tjdxsmstock-5m051910:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l6n014110f9yoe9b9rk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:20:00raw279,500원282,000원278,500원280,000원2,212
cmtjd0l6h014010f90v8zmdtustock-5m006400:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l6d013z10f9pha4huc21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:20:00raw561,000원569,000원561,000원569,000원8,084
cmtjd0l67013y10f9131ive0qstock-5m035720:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l63013x10f99fe7iey91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:20:00raw36,350원36,350원36,150원36,200원18,345
cmtjd0l5x013w10f9um7aiveistock-5m035420:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l5t013v10f9f16149yz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:20:00raw211,000원212,000원210,500원211,000원6,344
cmtjd0l5k013u10f9n1xj7fa2stock-5m066570:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l5g013t10f9rq7tqly01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:20:00raw199,500원201,000원199,000원200,500원10,182
cmtjd0l5a013s10f9w0xur3tzstock-5m005380:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l56013r10f9yyu1dzey1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:20:00raw385,000원385,000원384,000원385,000원11,635
cmtjd0l50013q10f91mtjo422stock-5m000660:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l4w013p10f9nr23hykz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:20:00raw1,645,000원1,654,000원1,640,000원1,652,000원49,179
cmtjd0l4q013o10f9myoqske2stock-5m005930:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l4m013n10f9mff7pok21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:20:00raw253,000원254,000원252,500원253,500원227,616
cmtjcu5te013m10f9ghakvh1mstock-5m017670:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5t9013l10f9vprbaib11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:15:00raw92,200원92,700원91,900원92,000원16,817
cmtjcu5hv012g10f97m6bdrj3stock-5m005930:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5hj012f10f9u4frvrqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:15:00raw252,750원253,500원252,500원253,000원212,921
cmtjcu5i6012i10f9cnzaw4dpstock-5m000660:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5i2012h10f9hhsc5ve11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:15:00raw1,643,000원1,649,000원1,640,000원1,644,000원42,746
cmtjcu5iw012k10f9swcnjyvkstock-5m005380:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5in012j10f9uhi7o5x71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:15:00raw385,000원385,500원384,500원385,000원11,667
cmtjcu5jo012m10f9y92v617tstock-5m066570:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5je012l10f9oc4rl4xg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:15:00raw199,200원199,750원199,000원199,500원10,857
cmtjcu5ke012o10f9gj3o9zdzstock-5m035420:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5k6012n10f9acvizlsp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:15:00raw211,500원212,000원210,500원211,000원9,226
cmtjcu5kz012q10f9pvwsxta1stock-5m035720:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5ks012p10f91c3qzl6e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:15:00raw36,400원36,400원36,200원36,300원20,315
cmtjcu5ll012s10f98ybb41bvstock-5m006400:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5ld012r10f9s36f1gju1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:15:00raw563,000원566,000원561,000원561,000원10,097
cmtjcu5m7012u10f9lju6zcqmstock-5m051910:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5lz012t10f94q5cl1uv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:15:00raw278,000원281,500원278,000원279,000원4,555
cmtjcu5ms012w10f9fxklh3l5stock-5m005490:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5ml012v10f9drtr8joc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:15:00raw335,000원336,500원333,500원334,500원5,114
cmtjcu5ne012y10f9tl31xfd6stock-5m000270:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5n7012x10f9dpicc1851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:15:00raw127,600원127,800원126,900원127,300원25,798
cmtjcu5o0013010f9lpawi9e2stock-5m105560:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5ns012z10f9l4oyqgbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:15:00raw171,600원172,000원171,200원171,800원21,130
cmtjcu5oj013210f9zy527xy7stock-5m055550:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5oe013110f9xntze3ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:15:00raw111,100원111,100원110,200원110,900원21,035
cmtjcu5ot013410f9e775j5c0stock-5m207940:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5op013310f9mx8a2n0x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:15:00raw1,501,000원1,506,000원1,500,000원1,502,000원708
cmtjcu5p3013610f9zc8oklghstock-5m373220:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5oz013510f98lxgskdp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:15:00raw359,500원360,500원359,000원359,500원2,571
cmtjd0l70014410f9qpd01xzvstock-5m068270:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l6w014310f9e0jj09b81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:15:00raw188,500원189,800원188,400원189,400원10,577
cmtjcu5pd013810f9e0you1ztstock-5m012330:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5p9013710f9br8kltod1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:15:00raw424,500원425,500원423,000원423,500원7,291
cmtjcu5ps013a10f97v9w5xzvstock-5m096770:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5pj013910f99gx8dlxq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:15:00raw131,600원134,500원131,400원134,200원56,063
cmtjcu5qj013c10f9i8aphjtnstock-5m028260:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5qa013b10f9fzjcfxw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:15:00raw383,000원392,000원382,500원388,500원11,456
cmtjcu5r8013e10f9bxpj3bdlstock-5m034730:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5r1013d10f9ua927ovt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:15:00raw555,000원559,000원551,000원556,000원3,785
cmtjcu5ru013g10f92klc0c08stock-5m003550:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5rn013f10f9zzh4eb2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:15:00raw119,300원120,400원119,000원120,100원10,207
cmtjcu5sg013i10f9yx1v6kltstock-5m015760:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5s8013h10f91491ix9h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:15:00raw31,550원31,700원31,500원31,700원12,366
cmtjcu5t1013k10f9c4b25b1jstock-5m030200:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5su013j10f9wlopszmi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:15:00raw53,400원53,400원53,300원53,300원991
cmtjcnqjf011u10f9ad8fuve5stock-5m055550:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqjb011t10f9ki4fmpnc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:10:00raw112,000원112,300원110,700원111,100원25,118
cmtjcnqm3012e10f9ta4kh0jbstock-5m017670:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqlz012d10f9ze56eiwy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:10:00raw91,800원92,800원91,700원92,300원30,778
cmtjcnqlt012c10f9yuwzpvwxstock-5m030200:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqlp012b10f971n2w5p61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:10:00raw53,500원53,500원53,300원53,400원2,716
cmtjcnqlk012a10f9np87wcdastock-5m015760:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqlh012910f9857jaoez1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:10:00raw31,550원31,600원31,500원31,550원12,818
cmtjcnqlb012810f9zsfa1jyestock-5m003550:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnql7012710f9fcy8im6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:10:00raw118,200원119,300원118,100원119,300원4,736
cmtjcnql2012610f90zyildrdstock-5m034730:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqky012510f9h0odn3hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:10:00raw558,000원559,000원553,000원555,000원3,926
cmtjcnqks012410f9k9yzknp7stock-5m028260:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqko012310f9e6zrnicv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:10:00raw390,500원392,000원382,000원383,000원8,504
cmtjcnqkj012210f9g74aoov0stock-5m096770:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqkf012110f9v3hkb4nl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:10:00raw133,300원133,500원131,500원131,500원56,916
cmtjcnqk9012010f9vbooarp1stock-5m012330:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqk5011z10f9z22074fk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:10:00raw424,000원425,500원423,000원425,000원10,783
cmtjcnqjz011y10f9kkbbbzirstock-5m373220:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqjv011x10f9xwjy39a21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:10:00raw358,500원361,000원357,500원359,500원5,549
cmtjcnqjp011w10f95u0r1y64stock-5m207940:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqjm011v10f9t9i9vput1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:10:00raw1,493,000원1,502,000원1,492,000원1,501,000원973
62,958건 중 29,301–29,350← 이전587 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬