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
cmtjl8dl901k310hezohvwpdistock-5m003550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dl501k210he1d6mxxm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:10:00raw117,500원118,200원117,450원118,000원4,651
cmtjl8dkz01k110heg7rqisjjstock-5m034730:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkv01k010hegakeaqfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:10:00raw540,000원540,000원537,000원538,000원2,246
cmtjl8dkp01jz10hejmql7gqvstock-5m028260:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkl01jy10hewzmkuilo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:10:00raw375,000원375,500원374,500원375,500원1,556
cmtjl8dkf01jx10hedyb8amyxstock-5m096770:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dkb01jw10hemj1s1xey1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:10:00raw134,400원134,600원134,100원134,400원8,820
cmtjl8dk401jv10he9ea7ij2dstock-5m012330:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dk101ju10hef0sj8gvu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:10:00raw414,500원415,000원414,500원414,500원1,944
cmtjl8djv01jt10heub3o2ycmstock-5m373220:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8djr01js10he223e3wju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:10:00raw350,500원351,000원349,500원350,000원6,114
cmtjl8djl01jr10he3a446qghstock-5m207940:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8djh01jq10he8lte3sp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:10:00raw1,494,000원1,495,000원1,492,000원1,492,000원231
cmtjl8djc01jp10he273b26f3stock-5m055550:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8dj801jo10hef492yk0s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:10:00raw111,000원111,600원111,000원111,600원12,183
cmtjl1xoq01hr10hec6d2u52vstock-5m005930:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xom01hq10hecmx2k9ln1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 13:05:00raw250,250원251,000원250,000원250,500원213,955
cmtjl1xre01ib10hewhsv7je5stock-5m005490:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrb01ia10he0ehq0spg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:05:00raw329,000원329,500원328,500원329,000원2,159
cmtjl1xt001in10heawfyh0iistock-5m012330:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsw01im10hefb8356v21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:05:00raw414,500원415,000원414,500원415,000원2,065
cmtjl1xta01ip10he6qmqzs8vstock-5m096770:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xt601io10hex5elj12b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:05:00raw134,400원134,700원134,200원134,400원8,546
cmtjl1xtj01ir10hembhho8iastock-5m028260:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtg01iq10heutx50wf91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:05:00raw376,000원376,000원374,500원375,000원2,411
cmtjl1xtt01it10he61yg5zw4stock-5m034730:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtp01is10hedhzyayoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:05:00raw539,000원540,500원539,000원540,000원1,071
cmtjl1xu301iv10herd9rewcystock-5m003550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xtz01iu10heabxby4n91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:05:00raw117,200원117,500원117,100원117,500원6,056
cmtjl1xuc01ix10he2nho5llzstock-5m015760:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xu801iw10henqrdu54w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:05:00raw31,250원31,300원31,250원31,300원7,836
cmtjl1xum01iz10hezpwd7cv0stock-5m030200:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xui01iy10hez4d8buc71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:05:00raw53,500원53,600원53,400원53,600원1,907
cmtjl1xuv01j110hejpcp0h9wstock-5m017670:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xur01j010hec0jo9t4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:05:00raw91,000원91,300원90,800원91,000원17,187
cmtjl1xsq01il10hef5nzbu8pstock-5m373220:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsm01ik10heu7h4zu7r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:05:00raw351,000원351,000원350,500원350,500원1,205
cmtjl1xsg01ij10hew0bac0h3stock-5m207940:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xsd01ii10he934tkyxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:05:00raw1,495,000원1,495,000원1,494,000원1,494,000원288
cmtjl1xs701ih10hel2paukmystock-5m055550:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xs301ig10he8dpif0e31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:05:00raw111,100원111,200원110,900원111,100원25,330
cmtjl1xrx01if10hez5datqe0stock-5m105560:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrt01ie10hexmwjqw6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:05:00raw169,900원170,000원169,600원169,700원47,662
cmtjl1xrn01id10hefbh0rtxostock-5m000270:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrk01ic10herj83vx711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:05:00raw123,400원123,500원123,400원123,400원3,001
cmtjl1xoz01ht10heekchv61mstock-5m000660:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xow01hs10hepujbsntu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 13:05:00raw1,622,000원1,623,000원1,620,000원1,620,500원26,494
cmtjl1xr501i910he4rgjrd1zstock-5m068270:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xr101i810hejmq9kmqf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:05:00raw186,100원186,200원185,900원186,000원1,382
cmtjl1xqn01i510he2and6dl6stock-5m051910:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xqj01i410hefq6humw11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:05:00raw270,500원271,000원270,000원271,000원1,661
cmtjl1xqd01i310hewr1pnicvstock-5m006400:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xqa01i210heebhiiqll1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:05:00raw537,500원539,000원537,000원538,000원3,166
cmtjl1xq301i110hedt0f0ilmstock-5m035720:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xpz01i010he07nyrbhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:05:00raw35,250원35,350원35,250원35,350원21,661
cmtjl1xpt01hz10hes8ng7oupstock-5m035420:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xpp01hy10hewrloa2551
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:05:00raw208,000원208,500원208,000원208,250원4,366
cmtjl1xpj01hx10he5ts21msastock-5m066570:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xpf01hw10he918s6o631
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 13:05:00raw200,500원201,500원200,250원201,000원6,227
cmtjl1xp901hv10he0yzeqp5ustock-5m005380:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xp501hu10he9jfmw1hf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 13:05:00raw377,500원378,000원377,500원377,500원2,948
cmtjkviz701gt10heeah46s55stock-5m035720:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviz301gs10hezpvzv9he1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 13:00:00raw35,325원35,350원35,250원35,250원19,514
cmtjl1xqx01i710heud3x6vfcstock-5m068270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xqt01i610helqtfcim91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 13:00:00raw186,300원186,500원185,950원186,100원4,354
cmtjkvj3p01hp10he2kri1861stock-5m017670:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj3m01ho10he2r9b81511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 13:00:00raw91,100원91,300원91,000원91,000원10,043
cmtjkvj3f01hn10he9f7n3czgstock-5m030200:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj3b01hm10heguble4nf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 13:00:00raw53,500원53,500원53,400원53,400원358
cmtjkvj3501hl10hev93la7fgstock-5m015760:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2z01hk10he3vcc9ybx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 13:00:00raw31,300원31,350원31,250원31,250원15,301
cmtjkvj2s01hj10he1cykb4kgstock-5m003550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2p01hi10hewr70xj2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 13:00:00raw117,600원117,600원117,100원117,100원2,109
cmtjkvj2i01hh10heq8d67wypstock-5m034730:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2e01hg10heuf0ixbd41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 13:00:00raw542,000원542,000원539,000원539,000원1,877
cmtjkvj2701hf10herhirkscnstock-5m028260:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj2301he10hexmvaft8r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 13:00:00raw377,000원377,000원375,000원375,750원2,807
cmtjkvj1x01hd10hec41rckdgstock-5m096770:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1u01hc10he6294vlbf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 13:00:00raw134,600원134,800원134,200원134,400원7,214
cmtjkvj1n01hb10heg3rj33zkstock-5m012330:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1k01ha10he5w748za51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 13:00:00raw415,500원416,000원414,500원414,500원9,899
cmtjkvj1d01h910he5t6p6rlastock-5m373220:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj1901h810het7brbes01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 13:00:00raw351,000원351,000원350,000원350,500원7,262
cmtjkvj1301h710hekd5meik0stock-5m207940:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0z01h610he1fmko8q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 13:00:00raw1,495,000원1,497,000원1,494,000원1,494,000원521
cmtjkvj0t01h510he725a9cuxstock-5m055550:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0p01h410helei5l9pq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 13:00:00raw111,500원111,500원111,000원111,100원32,790
cmtjkvj0j01h310heng7gozqostock-5m105560:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0f01h210he0hxzwpiq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 13:00:00raw170,300원170,300원169,900원169,900원14,023
cmtjkvj0901h110hec7ao5frmstock-5m000270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0501h010helc2fdo1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:00:00raw123,500원123,600원123,300원123,400원9,525
cmtjkvizz01gz10hegq3f85h6stock-5m005490:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizw01gy10helv59fre31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:00:00raw329,000원329,500원328,500원329,000원1,615
cmtjkvizq01gx10heiad6kqfestock-5m051910:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizm01gw10hev1aeu9kj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 13:00:00raw271,000원271,000원269,500원270,500원3,075
cmtjkvizh01gv10hey5uhmdfustock-5m006400:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvizd01gu10he4a0y8kbn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 13:00:00raw537,000원539,000원536,000원538,000원3,440
cmtjkviyx01gr10hef4eeuv6cstock-5m035420:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkviyt01gq10heogzk4y4d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 13:00:00raw209,000원209,000원208,000원208,000원7,308
62,958건 중 28,251–28,300← 이전566 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬