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
cmtjpc9tj02d110he535k3d8xstock-5m207940:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9tf02d010hexbzb4cbr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 15:00:00raw1,494,000원1,495,000원1,493,000원1,493,500원408
cmtjp5u6m02bb10hehf6uds1xstock-5m035720:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u6b02ba10hefjbcstts1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 15:00:00raw35,300원35,300원35,200원35,200원26,717
cmtjoze52029z10he30zek4ygstock-5m000660:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze4y029y10hel50a773m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:55:00raw1,623,000원1,625,000원1,618,000원1,618,000원29,137
cmtjoze4s029x10hehpm12igvstock-5m005930:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze4o029w10he23kkxi3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:55:00raw251,500원252,000원250,500원251,000원175,827
cmtjpc9u002d510heo19jp1f1stock-5m373220:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9tw02d410heqgi5mej91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:55:00raw348,500원349,000원347,000원348,000원6,744
cmtjoze9y02ax10hejuuw6u1vstock-5m017670:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze9u02aw10hew2r1v9ld1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:55:00raw91,500원91,600원91,200원91,400원17,639
cmtjoze9o02av10he0o6f806qstock-5m030200:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze9l02au10hepiz9c6aq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:55:00raw53,600원53,700원53,500원53,500원1,436
cmtjoze9e02at10he48aej5dwstock-5m015760:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze9a02as10he8pir9osj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:55:00raw31,350원31,350원31,300원31,300원7,632
cmtjoze9102ar10he2n9df8bdstock-5m003550:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8w02aq10heyl0jma5c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:55:00raw118,000원118,100원117,900원118,100원5,268
cmtjoze8p02ap10he217ndwzmstock-5m034730:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8l02ao10hew3zcsdtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:55:00raw545,000원546,000원543,000원545,000원2,460
cmtjp5u8s02br10heunmcth4tstock-5m012330:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u8o02bq10heatiw6uyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:55:00raw414,000원415,000원413,500원413,500원6,329
cmtjoze8f02an10hemgutest0stock-5m028260:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8b02am10hez39x3i501
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:55:00raw375,250원376,000원374,500원375,500원4,449
cmtjp5u9a02bv10heo61bw1distock-5m096770:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u9602bu10he8gplqs1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:55:00raw132,100원132,200원131,700원132,100원14,884
cmtjp5u6602b910hecwnen6wfstock-5m035720:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:10:172026-09-02 15:10:17cmtjp5u6202b810hes1u4wbbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:55:00raw35,300원35,350원35,250원35,300원23,392
cmtjoze8502al10he6dltulimstock-5m207940:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze8202ak10hepucnp7be1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:55:00raw1,498,000원1,498,000원1,494,000원1,494,000원895
cmtjoze7w02aj10heyuaptr97stock-5m055550:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7r02ai10hels1807o31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:55:00raw110,300원110,500원110,300원110,400원29,866
cmtjoze7m02ah10he4ovtyyfkstock-5m105560:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7i02ag10hed0hoevms1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:55:00raw168,950원169,000원168,900원169,000원18,981
cmtjoze7c02af10he7g6h7ymostock-5m000270:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7802ae10hefjs0ea9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:55:00raw124,000원124,100원123,700원123,900원20,473
cmtjoze7202ad10heti1e9u3qstock-5m005490:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6y02ac10hepuxrua7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:55:00raw330,250원331,000원329,250원329,500원5,522
cmtjoze6r02ab10hetjj6xsnhstock-5m068270:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6m02aa10heui9kg0yl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:55:00raw187,100원187,500원186,900원187,000원4,190
cmtjoze6f02a910hekin0l81rstock-5m051910:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6b02a810hehbg7t6vh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:55:00raw269,000원269,500원268,000원269,000원4,470
cmtjoze6502a710he7makgb39stock-5m006400:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6102a610hefivdy2ik1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:55:00raw543,000원543,000원541,000원542,000원5,954
cmtjoze5w02a510he76ufl15gstock-5m035420:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5s02a410hehd71l3fj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:55:00raw209,000원209,000원208,000원208,750원13,988
cmtjoze5m02a310he8wi3c5zmstock-5m066570:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5i02a210hew1eee4vh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:55:00raw202,750원203,000원202,000원203,000원5,271
cmtjoze5b02a110he61fxrr2bstock-5m005380:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze5702a010herow2vrgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:55:00raw377,000원377,500원376,000원376,000원13,017
cmtjoszfb029n10he079scqrestock-5m034730:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszf8029m10hexqd3crrj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 14:50:00raw546,000원546,000원544,000원545,000원1,061
cmtjoszgb029v10he0ys1rr0rstock-5m017670:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszg7029u10hets0l8im81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 14:50:00raw91,400원91,600원91,300원91,500원18,027
cmtjoszg2029t10hevukr31lzstock-5m030200:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszfy029s10hez52jr0bx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 14:50:00raw53,700원53,800원53,500원53,600원2,847
cmtjoszft029r10hewa7n3ptbstock-5m015760:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszfq029q10heviersiwl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 14:50:00raw31,300원31,350원31,300원31,300원12,141
cmtjoszfl029p10hev0m2i3gpstock-5m003550:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszfi029o10hepuexrh1c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 14:50:00raw118,100원118,200원117,900원118,000원6,447
cmtjoszf2029l10hewqptzekbstock-5m028260:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszey029k10he064rhcw81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 14:50:00raw376,250원377,000원375,000원375,500원3,300
cmtjoszes029j10heczdthtovstock-5m096770:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszeo029i10hex5fieaj81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 14:50:00raw132,700원132,700원131,800원132,000원23,983
cmtjoszei029h10herer4abchstock-5m012330:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszee029g10heap57b6zu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 14:50:00raw415,500원416,000원414,000원414,500원14,566
cmtjosze8029f10he288bt6y3stock-5m373220:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosze4029e10heury62ium1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:50:00raw350,000원350,000원348,000원348,500원6,858
cmtjoszdy029d10hepdgyfij5stock-5m207940:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszdu029c10hebjs6r34d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 14:50:00raw1,498,000원1,500,000원1,497,000원1,498,000원953
cmtjoszdk029b10he09t5j6cystock-5m055550:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszde029a10hes4kl51p11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 14:50:00raw110,600원110,600원110,300원110,400원14,297
cmtjoszcg029510hem0e1dx3zstock-5m105560:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszca029410he1ujbjhac1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 14:50:00raw169,100원169,100원168,900원169,000원10,028
cmtjoszc0029310heau913rurstock-5m000270:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszbu029210he3xjrn61q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:50:00raw124,100원124,200원123,800원124,000원17,499
cmtjoszbk029110hel7ahjs5ustock-5m005490:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszbg029010hexgsiu9ae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:50:00raw331,500원331,500원330,000원330,500원5,248
cmtjoszb7028z10hej0oqwzm5stock-5m068270:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszb1028y10heal8dkxgd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 14:50:00raw187,400원187,500원186,900원187,100원4,773
cmtjoszar028x10hetnipyo2vstock-5m051910:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszal028w10heuj3o7bkt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 14:50:00raw270,000원270,500원268,500원269,000원3,213
cmtjoszab028v10heu7czrszcstock-5m006400:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosza7028u10he5s9yt9lt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 14:50:00raw545,000원545,000원542,000원543,000원5,567
cmtjosz9x028t10heubwzl3v5stock-5m035720:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz9t028s10he2z1ts9rx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:50:00raw35,400원35,400원35,300원35,300원20,356
cmtjosz9i028r10he1re53pkdstock-5m035420:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz9e028q10he0lan3b271
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 14:50:00raw209,000원209,500원208,500원209,000원6,771
cmtjosz94028p10helisdf1d3stock-5m066570:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz8y028o10he7o1t8vmg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 14:50:00raw202,500원203,000원202,000원202,500원4,498
cmtjosz8o028n10heizm619pfstock-5m005380:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz8i028m10heqekxtmdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 14:50:00raw377,000원377,500원377,000원377,250원13,196
cmtjosz88028l10he0pvdvkbsstock-5m000660:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjosz82028k10he7sq4hknc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 14:50:00raw1,624,000원1,626,000원1,621,000원1,623,000원24,043
cmtjosz7p028j10hefi5wtmdxstock-5m005930:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:172026-09-02 15:00:17cmtjosz7a028i10heegbk157a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 14:50:00raw252,250원252,250원251,000원251,500원142,452
cmtjomjkt028110hep7xlgd9pstock-5m373220:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjkp028010hel6p0kth11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 14:45:00raw350,000원350,500원349,000원350,000원5,847
cmtjomji7027j10hea4rr8vp9stock-5m035720:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomji2027i10hen05yjpyo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 14:45:00raw35,375원35,400원35,350원35,400원11,769
62,958건 중 27,751–27,800← 이전556 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬