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
cmtjmu9ot01uv10hewc0yvegjstock-5m035720:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:182026-09-02 14:05:18cmtjmu9op01uu10hebwrzuwe81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:55:00raw35,300원35,350원35,300원35,350원4,981
cmtjmnuto01tf10heck75euztstock-5m035720:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnutj01te10hebjegqqlo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:50:00raw35,400원35,400원35,300원35,300원7,025
cmtjmnutd01td10hey4bi98eostock-5m035420:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnut901tc10heq0tsuqv61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:50:00raw208,750원209,000원208,500원208,500원4,469
cmtjmnut301tb10he2vjjz89cstock-5m066570:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusz01ta10heamqawwnk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:50:00raw203,500원203,500원202,500원203,000원2,675
cmtjmnuyu01ud10he5brqv3ddstock-5m015760:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyq01uc10hefn8jlspl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:50:00raw31,250원31,250원31,200원31,250원6,667
cmtjmnuz801uf10hedfkdsqjhstock-5m030200:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuz001ue10hechg7wpsa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:50:00raw53,700원53,800원53,500원53,800원907
cmtjmnust01t910he29c3yorkstock-5m005380:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusq01t810heh6s0axup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:50:00raw378,000원378,500원378,000원378,500원5,181
cmtjmnv0001uj10heq6pa9uigstock-5m017670:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:202026-09-02 14:00:20cmtjmnuzw01ui10herw4siv7i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:50:00raw90,700원91,100원90,600원91,000원12,473
cmtjmnusk01t710herclqgvkbstock-5m000660:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnusf01t610heqgjeplr91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:50:00raw1,615,500원1,616,000원1,612,000원1,614,000원27,107
cmtjmnus601t510heq1pl1baostock-5m005930:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnurv01t410hesdmxxn6k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:50:00raw250,250원250,500원250,000원250,000원118,378
cmtjmnuyk01ub10herjvti3n2stock-5m003550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuyg01ua10heknrqq92p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:50:00raw118,500원118,500원118,300원118,400원1,506
cmtjmnuya01u910hendg74wb6stock-5m034730:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuy701u810hev7tfqd2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:50:00raw541,000원543,000원539,000원543,000원1,287
cmtjmnuy101u710he5p2ctzqostock-5m028260:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxx01u610heah3wa0ai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:50:00raw375,000원375,000원374,000원374,500원1,533
cmtjmnuxs01u510he4vqpqw70stock-5m096770:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxo01u410he0pav5ke51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:50:00raw134,800원135,000원134,600원134,800원11,146
cmtjmnuxi01u310henk698v67stock-5m012330:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuxe01u210hepgl2g3221
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:50:00raw416,500원416,500원415,000원415,500원3,547
cmtjmnux801u110hekcfdv5z8stock-5m373220:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnux401u010he0iqnulyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:50:00raw349,000원351,500원348,500원350,000원7,109
cmtjmnuwy01tz10hewrn6rao5stock-5m207940:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwu01ty10he1zbgjp9e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:50:00raw1,493,000원1,493,000원1,492,000원1,492,000원178
cmtjmnuwo01tx10he4q3jeavcstock-5m055550:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwk01tw10heatj5ga491
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:50:00raw111,200원111,500원111,100원111,400원21,977
cmtjmnuvy01tr10help72w19bstock-5m105560:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvu01tq10hei2w7scxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:50:00raw169,800원170,000원169,700원170,000원7,307
cmtjmnuvp01tp10hepuvk8e7xstock-5m000270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvl01to10heentcx1uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:50:00raw123,700원123,800원123,600원123,600원4,407
cmtjmnuve01tn10hedgzkqe0sstock-5m005490:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuv601tm10he2n5qekxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:50:00raw330,500원331,500원330,000원331,000원1,776
cmtjmnuun01tl10hemqhj644estock-5m068270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuue01tk10henqra69gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:50:00raw187,400원187,400원187,100원187,300원2,523
cmtjmnuu801tj10hegb5wlpr5stock-5m051910:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuu401ti10henoygvr5j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:50:00raw271,500원271,500원271,000원271,000원894
cmtjmnuty01th10he6tjhl8ysstock-5m006400:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnutu01tg10heuqd1zs381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:50:00raw547,000원547,000원544,000원547,000원3,249
cmtjmhe3001sv10he3n46buv0stock-5m028260:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2w01su10hedwfwwj7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:45:00raw375,000원375,500원374,000원375,000원2,475
cmtjmnuzr01uh10heflq54d7zstock-5m017670:20260902:13452026-09-02 13:45:00instantevent2026-09-02 14:00:202026-09-02 14:00:20cmtjmnuzn01ug10he8niar8801
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:45:00raw90,800원90,900원90,600원90,700원14,419
cmtjmnuwf01tv10he31cz569rstock-5m055550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuwb01tu10heveahs30w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:45:00raw111,500원111,500원111,100원111,200원15,079
cmtjmhe4901t310hety2s8eorstock-5m030200:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe4401t210hebjsha62k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:45:00raw53,600원53,900원53,500원53,700원6,811
cmtjmhe3x01t110hex2t0stz8stock-5m015760:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3s01t010he8k3sn1yo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:45:00raw31,200원31,250원31,200원31,200원14,165
cmtjmhe3m01sz10hem962irkistock-5m003550:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3h01sy10here8wk79r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:45:00raw118,700원118,800원118,400원118,500원2,170
cmtjmhe3b01sx10heerd84netstock-5m034730:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe3601sw10hezky33zs51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:45:00raw540,000원542,000원539,000원541,000원530
cmtjmhe2q01st10he6tun6ersstock-5m096770:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2m01ss10heq698g85r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:45:00raw134,600원134,900원134,500원134,800원7,443
cmtjmhe2f01sr10he68fje9hastock-5m012330:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2b01sq10heaocq75aq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:45:00raw415,500원417,000원415,000원416,000원8,104
cmtjmhe2501sp10he2kjdqz0istock-5m373220:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe2101so10he5rsey2w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:45:00raw348,500원349,000원347,500원349,000원18,723
cmtjmhe1u01sn10heonbyehhrstock-5m207940:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1q01sm10hesuthuz9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:45:00raw1,496,000원1,498,000원1,492,000원1,493,000원285
cmtjmhe1k01sl10hei21y5s2rstock-5m105560:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1g01sk10heibvsed151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:45:00raw170,000원170,100원169,700원169,800원20,458
cmtjmhe1a01sj10heib1ptr9zstock-5m000270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1601si10hem7xsmm5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:45:00raw123,600원123,800원123,500원123,800원3,882
cmtjmhe1001sh10he9js94vmkstock-5m005490:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe0t01sg10he0dsibqa01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:45:00raw331,000원331,250원330,500원331,000원1,864
cmtjmhe0a01sf10he1ajn17d5stock-5m068270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe0101se10heh2cg6nv51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:45:00raw187,800원187,900원187,300원187,300원3,202
cmtjmhdzi01sd10hee631ghyfstock-5m051910:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhdz701sc10henneeu53o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:45:00raw271,500원271,500원271,000원271,500원636
cmtjmhdyp01sb10hezmpzvnfustock-5m006400:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:18cmtjmhdyl01sa10heiih1f9ca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:45:00raw544,000원548,000원544,000원547,000원6,346
cmtjmhdyf01s910hemb1px005stock-5m035720:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdyc01s810he8j1ygryz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:45:00raw35,350원35,400원35,350원35,400원6,819
cmtjmhdy501s710hezwfadgxxstock-5m035420:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdy101s610heuz17z75w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:45:00raw208,500원209,000원208,500원208,750원3,831
cmtjmhdxv01s510hexi7ou8vustock-5m066570:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxr01s410hepdquefbw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:45:00raw203,750원204,000원203,000원203,500원5,430
cmtjmhdxm01s310he4ckccj1dstock-5m005380:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdxj01s210he8y3116wk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:45:00raw378,000원378,500원378,000원378,500원3,079
cmtjmhdxd01s110hejah0bx9sstock-5m000660:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdx901s010he9wg7xglo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:45:00raw1,615,000원1,619,000원1,615,000원1,615,500원21,006
cmtjmhdx301rz10hebq284zhcstock-5m005930:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:172026-09-02 13:55:17cmtjmhdwy01ry10hevmbddqtp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:45:00raw250,500원251,000원250,000원250,250원135,151
cmtjmaz4n01rv10hevkjmzhjpstock-5m030200:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4j01ru10he39ej9zf31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:40:00raw53,500원53,800원53,500원53,600원1,647
cmtjmaz4c01rt10hetik6rjevstock-5m015760:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz4801rs10heav9mdrqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:40:00raw31,250원31,300원31,200원31,200원13,340
cmtjmaz4101rr10herjeorrjistock-5m003550:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz3x01rq10hemyotoi9i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:40:00raw118,600원118,700원118,500원118,600원1,526
62,958건 중 28,051–28,100← 이전562 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬