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
cmtjly3n901oj10hebpywfq8nstock-5m000270:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3n601oi10hel308opee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:30:00raw123,400원123,600원123,300원123,500원5,409
cmtjly3nj01ol10herdm9l4dfstock-5m055550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3nf01ok10he866v5ddk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:30:00raw111,200원111,700원111,150원111,400원22,938
cmtjly3nu01on10heazsz729cstock-5m207940:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3nq01om10hep4hfsnjk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:30:00raw1,494,000원1,500,000원1,494,000원1,496,000원359
cmtjly3o401op10heyy0ksg6istock-5m373220:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3o001oo10helnvelbr91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:30:00raw349,500원350,000원348,500원349,500원3,905
cmtjm4il501pl10he2i2k62hpstock-5m051910:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4il101pk10he9ms3v3w41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:30:00raw271,000원271,500원270,500원271,000원837
cmtjly3om01ot10her3bo8ihgstock-5m012330:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3oj01os10heovgtcynf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:30:00raw416,000원416,000원415,500원415,500원2,325
cmtjly3ow01ov10heuljg27amstock-5m096770:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3ot01ou10he9osp3r3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:30:00raw134,500원134,700원134,000원134,400원19,778
cmtjly3p601ox10heel5j02lsstock-5m028260:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3p301ow10he4aebllml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:30:00raw375,000원375,500원374,000원375,500원2,276
cmtjly3pg01oz10hembdkzkh3stock-5m034730:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pd01oy10hees6gzg621
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:30:00raw538,000원541,000원537,000원541,000원1,082
cmtjly3pq01p110heews07t7bstock-5m003550:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pm01p010helyakfzej1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:30:00raw118,300원118,800원118,200원118,600원2,857
cmtjly3q001p310hefz31gzltstock-5m015760:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3pw01p210heuu9uknum1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:30:00raw31,300원31,300원31,250원31,250원5,902
cmtjly3qb01p510herxxdtm7kstock-5m017670:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3q701p410hew8w0pduw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:30:00raw91,400원91,400원91,000원91,100원8,401
cmtjm4iq601qj10he52tge6pdstock-5m030200:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4iq301qi10heruck7zaq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:30:00raw53,700원53,800원53,500원53,700원1,840
cmtjm4ind01pz10heicsvhhlmstock-5m105560:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4in801py10hey24zrbv81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:30:00raw170,000원170,700원169,900원170,400원18,250
cmtjm4imi01pt10henuuhu53zstock-5m005490:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4im101ps10he9kvacr1t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:30:00raw330,000원330,500원329,500원330,000원1,905
cmtjm4iln01pp10hejr6l6oc5stock-5m068270:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4ilj01po10he3xpknr0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:30:00raw187,400원188,400원187,300원188,200원7,118
cmtjlrobm01nd10henn247mfestock-5m068270:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrobi01nc10heekkqi68r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:25:00raw186,300원187,700원186,200원187,400원8,567
cmtjlrobb01nb10hep28ymeskstock-5m051910:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrob801na10he8lqugiy21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:25:00raw270,500원271,000원270,500원271,000원595
cmtjlroar01n910he0ettw6mqstock-5m006400:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroah01n810hepm4mh8ef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:25:00raw542,000원544,000원541,000원543,000원2,163
cmtjlro9y01n710heqvxkh4gbstock-5m035720:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro9s01n610hekx90vkpy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:25:00raw35,450원35,450원35,400원35,450원5,064
cmtjlro9801n510he792zm6ukstock-5m035420:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro8z01n410heqt3a5fsd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:25:00raw208,500원209,500원208,500원208,500원4,906
cmtjlro8g01n110he4xirvnyvstock-5m066570:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro8c01n010hexcqeupro1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:25:00raw203,000원203,500원202,500원203,000원4,979
cmtjlro8501mz10he9gxyvf1estock-5m005380:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro8101my10he4oaylu3s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:25:00raw378,000원378,500원378,000원378,000원4,278
cmtjlro7u01mx10het86gow95stock-5m000660:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro7q01mw10heuhxcz47l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:25:00raw1,621,000원1,624,000원1,619,000원1,620,000원25,523
cmtjlro7i01mv10hentcrc5k9stock-5m005930:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlro7601mu10heivxdhxpy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:25:00raw250,250원251,000원250,000원251,000원163,411
cmtjlrobw01nf10hee3m0pksistock-5m005490:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrobs01ne10heqvrcqxlr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:25:00raw330,000원330,750원329,500원330,000원1,570
cmtjlroc501nh10hei02n3b2sstock-5m000270:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroc201ng10he3hkl00dc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:25:00raw123,350원123,400원123,300원123,400원5,432
cmtjlrocg01nj10he8udu31oestock-5m105560:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrocc01ni10hed6c1efgp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:25:00raw169,800원170,000원169,700원170,000원21,636
cmtjlrocq01nl10heb37l0f06stock-5m055550:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrocm01nk10heo2sfqbzh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:25:00raw111,100원111,200원111,000원111,150원19,093
cmtjlrocz01nn10he09nj950istock-5m207940:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrocv01nm10hevh3wtzjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:25:00raw1,492,000원1,499,000원1,491,000원1,494,000원602
cmtjlrod901np10hejfd8mjmbstock-5m373220:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrod501no10heem6mhmji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:25:00raw349,500원350,000원349,000원349,500원2,526
cmtjlrodi01nr10heov3xbbwjstock-5m096770:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrode01nq10heh3fgb45q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:25:00raw134,700원134,900원134,400원134,500원8,395
cmtjlrods01nt10hemkysbnhzstock-5m028260:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrodo01ns10hewiqh5gqk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:25:00raw375,500원376,000원374,500원375,000원1,760
cmtjlroe101nv10hev9rluootstock-5m034730:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrodx01nu10he37gpsfnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:25:00raw538,000원538,000원537,000원538,000원1,275
cmtjlroeb01nx10he98b5xfmlstock-5m003550:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroe701nw10hegjd4vhw21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:25:00raw118,100원118,300원118,000원118,300원1,474
cmtjlroel01nz10hes32x99b7stock-5m015760:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroeh01ny10he2eeowra81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:25:00raw31,200원31,300원31,200원31,300원6,756
cmtjlroev01o110hentde23h4stock-5m030200:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroer01o010hemzy1cgbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:25:00raw53,700원53,900원53,600원53,700원7,227
cmtjlrof501o310hecb3o4se3stock-5m017670:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlrof101o210he9zsae9731
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:25:00raw91,300원91,500원91,000원91,300원9,926
cmtjly3oe01or10hekqntfsxustock-5m012330:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3o901oq10heo59behdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:25:00raw414,500원416,000원414,500원415,500원5,021
cmtjllc0f01mr10hepvvn67mcstock-5m030200:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllc0c01mq10he7k08egpw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:20:00raw53,800원53,800원53,600원53,600원677
cmtjllc0501mp10he1tr3r9tistock-5m015760:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllc0101mo10he8s950ek31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:20:00raw31,350원31,350원31,200원31,250원27,491
cmtjllbuo01ll10hef0gr363kstock-5m005380:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbuj01lk10henzu7sxu01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:20:00raw379,000원379,000원378,000원378,000원4,554
cmtjllbuy01ln10he7b6slcifstock-5m066570:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbuu01lm10he2kzauidh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:20:00raw202,500원203,000원202,500원203,000원5,057
cmtjllbv701lp10heba88ihx9stock-5m035720:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbv401lo10hewdq6efqd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:20:00raw35,450원35,450원35,400원35,450원6,688
cmtjllbvh01lr10he87i5g9qfstock-5m006400:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvd01lq10hezfymfubr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:20:00raw542,000원543,000원540,000원542,000원4,773
cmtjllbvr01lt10hei8cj6sj5stock-5m051910:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvn01ls10heah887h4x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:20:00raw271,000원271,000원270,000원270,500원1,766
cmtjllbw101lv10hekp8jovcjstock-5m068270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbvx01lu10he8s77uujt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:20:00raw186,500원186,600원186,100원186,300원1,815
cmtjllbwb01lx10hefb0kg0adstock-5m005490:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbw801lw10hey3j0ui0a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:20:00raw330,000원330,500원329,500원329,500원3,033
cmtjllbwl01lz10heknr26z74stock-5m000270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbwh01ly10heisshipnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:20:00raw123,600원123,800원123,300원123,400원6,509
cmtjllbud01lj10heq5dx7z5pstock-5m000660:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbu901li10hew7vw1eve1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:20:00raw1,624,000원1,624,000원1,619,000원1,621,000원26,291
62,958건 중 28,151–28,200← 이전564 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬