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
cmtjv855s02kb10heznnruuitstock051910:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855o02ka10he5uawgssl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-02 09:00:00raw278,000원291,000원267,500원269,000원204,515
cmtjv855b02k910heww8hmkwistock006400:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855702k810heo43fe1pg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-02 09:00:00raw553,000원569,000원536,000원538,000원461,938
cmtjv854v02k710hebvamy0qvstock035720:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv854r02k610her675fxe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-02 09:00:00raw35,800원36,450원35,100원35,100원1,500,848
cmtjv854f02k510hea58hp53kstock035420:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv854b02k410heys81af6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-02 09:00:00raw209,000원213,000원207,000원209,000원532,643
cmtjv853z02k310heetkj8mcbstock066570:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv853u02k210he7weov9vt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-02 09:00:00raw199,900원204,500원197,500원200,500원545,922
cmtjv853i02k110he2bjdvr8wstock005380:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv853e02k010hec7q8bpwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-02 09:00:00raw389,000원391,000원376,000원378,000원817,753
cmtjv853102jz10hetpibvi1pstock000660:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv852x02jy10heag6m5vtg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-02 09:00:00raw1,630,000원1,661,000원1,612,000원1,613,000원2,533,913
cmtjv85cc02l710hewe09yupwstock017670:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85c802l610heralf1kfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-02 09:00:00raw91,400원92,800원90,600원91,400원1,048,509
cmtjv852j02jx10hek9lwqaunstock005930:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv852802jw10hekwc70vmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-02 09:00:00raw252,000원255,500원249,500원250,500원15,160,930
cmtjv85bx02l510he6hua3e6dstock030200:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bt02l410hegmkgcy4j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-02 09:00:00raw53,300원54,200원53,200원53,800원195,304
cmtjv85bh02l310hexv8hgw0ystock015760:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85bd02l210he4rpiddsh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-02 09:00:00raw31,650원31,850원31,150원31,250원877,338
cmtjcaw1k00ym10f9tkgo88jzstock-5m005930:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw1200yl10f9wt7w91ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:00:00raw252,000원254,000원251,000원253,000원671,451
cmtjcaw2100yo10f9ip7zxv0vstock-5m000660:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw1x00yn10f9t3qftdth1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:00:00raw1,630,000원1,641,000원1,626,000원1,635,000원134,761
cmtjcaw2b00yq10f92a3inrvtstock-5m005380:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2700yp10f9o9a3tzgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:00:00raw389,000원391,000원382,500원383,250원67,572
cmtjcaw2l00ys10f9za2psi1cstock-5m066570:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2h00yr10f982m6my9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:00:00raw199,900원200,000원197,500원197,900원38,749
cmtjcaw2w00yu10f9wb0f65psstock-5m035420:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw2s00yt10f9m26ukpr61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:00:00raw209,000원209,500원207,000원209,000원33,208
cmtjcaw3600yw10f9xqtl0ou9stock-5m035720:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3200yv10f9h6fmomlh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:00:00raw35,800원36,300원35,500원36,050원95,944
cmtjcaw3f00yy10f927wjujscstock-5m006400:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3b00yx10f95qnzgysm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:00:00raw553,000원562,000원551,000원556,000원25,369
cmtjcaw3q00z010f9cxd8xc2qstock-5m051910:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3l00yz10f9krv7otew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:00:00raw278,000원290,500원276,500원290,000원32,232
cmtjcaw4100z210f91ek90j0bstock-5m068270:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw3w00z110f9h1aunbfb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:00:00raw185,200원186,000원184,200원185,300원12,077
cmtjcaw4b00z410f9p3tckbasstock-5m005490:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw4700z310f9fvxddvyl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:00:00raw333,000원336,000원332,000원335,500원9,244
cmtjcaw4k00z610f9qrr1vdqkstock-5m000270:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw4g00z510f9aslrfvcy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:00:00raw129,700원129,700원127,100원128,000원52,151
cmtjcaw4u00z810f9ygn9cihnstock-5m105560:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw4q00z710f9zszd8hsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:00:00raw169,500원173,000원169,100원172,600원69,378
cmtjcaw5g00za10f9bjzulowkstock-5m055550:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw5600z910f9aqo1bfk71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:00:00raw110,500원112,100원110,000원111,600원127,965
cmtjcaw6400zc10f9wcd58h02stock-5m207940:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw5u00zb10f93kh2fxqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:00:00raw1,493,000원1,495,000원1,490,000원1,491,000원917
cmtjcaw6s00ze10f98yhc6yjzstock-5m373220:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw6h00zd10f9fo3iypzz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:00:00raw359,500원364,500원358,500원362,000원18,388
cmtjcaw7g00zg10f9ye8f6adfstock-5m096770:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7600zf10f9rzcseirv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:00:00raw133,600원136,200원132,600원135,000원103,245
cmtjcaw8500zi10f9wjzrgg3qstock-5m028260:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw7v00zh10f9qf9mwtyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:00:00raw380,000원386,500원377,500원386,000원10,618
cmtjcaw8t00zk10f9g7gaj5ljstock-5m034730:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8j00zj10f9isy530wr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:00:00raw557,000원571,000원556,000원563,000원4,429
cmtjcaw9300zm10f91ylj2mfgstock-5m003550:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw8z00zl10f9oqugwo011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:00:00raw121,000원121,000원117,300원117,600원23,184
cmtjcaw9e00zo10f9slh24njwstock-5m015760:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9900zn10f99s7pzfp21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:00:00raw31,650원31,750원31,450원31,500원44,362
cmtiask7100wn10f9lpj6h1bnstock-5m000270:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6y00wm10f99u0kisd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:30:00raw131,100원131,100원131,100원131,100원0
cmtiask4d00w310f94ekeu0ogstock-5m005930:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask3z00w210f9eisuwqaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-01 15:30:00raw260,250원260,250원260,250원260,250원0
cmtiask4n00w510f9j71xh6p0stock-5m000660:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask4j00w410f94abcbs2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-01 15:30:00raw1,697,000원1,697,000원1,697,000원1,697,000원0
cmtiask4w00w710f9gwsip928stock-5m005380:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask4s00w610f95exkelcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-01 15:30:00raw400,500원400,500원400,500원400,500원0
cmtiask5500w910f9ns7s1m8kstock-5m066570:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5100w810f9hi813lvq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-01 15:30:00raw206,000원206,000원206,000원206,000원0
cmtiask5e00wb10f96khik05astock-5m035420:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5b00wa10f9vetflw451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-01 15:30:00raw215,000원215,000원215,000원215,000원0
cmtiask5p00wd10f90uv0syiustock-5m035720:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5l00wc10f9k69ppiqo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-01 15:30:00raw36,450원36,450원36,450원36,450원0
cmtiask5y00wf10f97ljlqpkmstock-5m006400:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask5v00we10f98cjvnffz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-01 15:30:00raw571,000원571,000원571,000원571,000원0
cmtiask6800wh10f9mv3umshtstock-5m051910:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6400wg10f9eu0js5db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-01 15:30:00raw283,000원283,000원283,000원283,000원0
cmtiask6i00wj10f9iaw60tlcstock-5m068270:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6f00wi10f9ztpzhvnv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-01 15:30:00raw188,300원188,300원188,300원188,300원0
cmtiask6r00wl10f916q6x2zwstock-5m005490:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6o00wk10f9llbfm6s41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:30:00raw341,500원341,500원341,500원341,500원0
cmtiask7a00wp10f92xdnb0hhstock-5m105560:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7700wo10f9bemxlu2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 15:30:00raw170,800원170,800원170,800원170,800원0
cmtiask7k00wr10f94f3aj683stock-5m055550:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7g00wq10f9hophgmb41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 15:30:00raw111,300원111,300원111,300원111,300원0
cmtiask7t00wt10f9v200wpmdstock-5m207940:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7q00ws10f9vh78n7og1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 15:30:00raw1,510,000원1,510,000원1,510,000원1,510,000원0
cmtiask8200wv10f966hjyivwstock-5m373220:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask7z00wu10f9jw98afot1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 15:30:00raw366,500원366,500원366,500원366,500원0
cmtiask8c00wx10f9l3elxtgwstock-5m012330:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8800ww10f915bgpenr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 15:30:00raw443,000원443,000원443,000원443,000원0
cmtiask8n00wz10f9wgt34oz7stock-5m096770:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8k00wy10f9soujwl9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 15:30:00raw135,300원135,300원135,300원135,300원0
cmtiask8y00x110f9s1mg867lstock-5m028260:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask8u00x010f99f8zm4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 15:30:00raw391,000원391,000원391,000원391,000원0
cmtiask9n00x310f9vdj25gs9stock-5m034730:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask9h00x210f9w8n3rscw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 15:30:00raw583,000원583,000원583,000원583,000원0
62,958건 중 29,401–29,450← 이전589 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬