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
cmtjkc8ha01dj10he8dynobd2stock-5m096770:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8h601di10hevjx9r2bt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:45:00raw134,300원134,400원134,000원134,200원8,066
cmtjkc8hw01dn10hepzxyo5a2stock-5m034730:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hs01dm10hexu5vc8uc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:45:00raw545,000원545,000원542,000원543,000원698
cmtjkc8i601dp10herihw6x2vstock-5m003550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8i201do10hehn8c9mr91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:45:00raw118,300원118,300원117,800원118,000원7,941
cmtjkc8ii01dr10hegas9087ostock-5m015760:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8id01dq10hewzt2pdqr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:45:00raw31,350원31,350원31,300원31,350원13,914
cmtjkc8ir01dt10heyxy074qostock-5m030200:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8io01ds10hecqgen0en1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:45:00raw53,600원53,800원53,500원53,700원5,666
cmtjkc8j001dv10heh5gxrcfastock-5m017670:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8iw01du10he10ix07hh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:45:00raw91,200원91,300원91,000원91,200원8,793
cmtjkc8ds01cv10helni08088stock-5m035720:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8do01cu10hemw19pzzw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:45:00raw35,425원35,450원35,400원35,400원5,658
cmtjkc8cb01cl10hes3vw8zp5stock-5m005930:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8bz01ck10hek2jkwpgz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:45:00raw251,750원252,000원251,500원251,500원70,778
cmtjkc8cr01cn10her9bnyojfstock-5m000660:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8cm01cm10heutskrk061
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:45:00raw1,630,000원1,632,000원1,627,000원1,629,000원18,353
cmtjkc8d001cp10heuqjrfz87stock-5m005380:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8cx01co10he6imttak51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:45:00raw378,500원379,000원378,500원378,500원3,726
cmtjkc8d901cr10he0jz4al8ustock-5m066570:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8d601cq10heriyrje7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:45:00raw200,500원201,000원200,000원200,500원5,373
cmtjkc8dj01ct10hehieieq8ystock-5m035420:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8df01cs10hehw4q3xww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:45:00raw209,000원209,500원208,500원209,000원2,839
cmtjkc8ew01d310hen78ca3xmstock-5m000270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8es01d210heurbyoi7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:45:00raw123,700원123,700원123,500원123,600원5,011
cmtjkp32l01fh10he8ezxphgmstock-5m051910:20260902:12452026-09-02 12:45:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp32h01fg10hellkqmq901
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:45:00raw270,500원271,000원270,500원271,000원705
cmtjkc8f601d510hewt6b4j6zstock-5m105560:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8f201d410heb9bt459v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:45:00raw171,300원171,300원170,700원170,800원11,735
cmtjkc8em01d110hewaadsqvbstock-5m005490:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8ei01d010hee8kp3qif1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:45:00raw329,500원330,000원329,000원329,500원1,784
cmtjkc8fr01d910he5cnc6bspstock-5m055550:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8fm01d810hef05l63731
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:45:00raw112,300원112,300원112,100원112,200원11,388
cmtjkc8eb01cz10hehy4nnb85stock-5m068270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8e701cy10hexnij4mcr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:45:00raw186,600원186,700원186,300원186,400원3,177
cmtjkc8e101cx10hemzrcw1sjstock-5m006400:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8dy01cw10he4ev6uznd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:45:00raw538,000원540,000원537,000원539,000원3,582
cmtjkc8ge01dd10hed6uzai7hstock-5m207940:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8g801dc10he62zkjbps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:45:00raw1,495,000원1,498,000원1,495,000원1,497,000원365
cmtjkc8gq01df10hecnvn795ostock-5m373220:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8gm01de10he701pwdmj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:45:00raw351,000원351,500원350,500원351,000원2,003
cmtjkc8h001dh10heml0ujf5xstock-5m012330:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8gx01dg10hep670j8la1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:45:00raw416,000원416,500원415,500원416,000원2,029
cmtjkc8hl01dl10heoksz9gh6stock-5m028260:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8hh01dk10hennl1r8nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:45:00raw378,500원378,500원376,000원376,500원1,755
cmtjk5spc01c110hebk6ex3zystock-5m105560:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:18cmtjk5sp701c010he35sqirla1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:40:00raw171,300원171,300원171,200원171,300원4,322
cmtjk5srd01cf10he7nzc9pbastock-5m015760:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sr901ce10hexp56rsub1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 12:40:00raw31,350원31,350원31,300원31,300원5,671
cmtjk5sr201cd10hegv9g2wlzstock-5m003550:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqy01cc10hemn5zxnhm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 12:40:00raw118,200원118,300원118,200원118,200원1,433
cmtjk5srn01ch10he5nn6chhtstock-5m030200:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5srj01cg10hes8ou6kcx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 12:40:00raw53,400원53,600원53,300원53,600원1,082
cmtjk5srx01cj10hewz8fd7u1stock-5m017670:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5srt01ci10hevjznwusr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 12:40:00raw91,200원91,300원91,100원91,200원2,729
cmtjk5sqs01cb10heabcaq79rstock-5m034730:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqo01ca10he4ogf16v31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 12:40:00raw544,000원545,000원543,000원545,000원361
cmtjk5sqi01c910hew28jabsmstock-5m028260:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sqe01c810he61zjzsyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 12:40:00raw378,500원379,000원377,500원378,500원2,190
cmtjk5sq701c710hemw084qc3stock-5m096770:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5sq301c610heu35ho3uk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 12:40:00raw134,800원134,800원134,000원134,300원15,018
cmtjk5spx01c510herlixtcrestock-5m012330:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5spt01c410henyi3pgro1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 12:40:00raw416,000원416,500원415,500원416,500원1,637
cmtjk5spn01c310hesc53u3j2stock-5m373220:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:182026-09-02 12:50:18cmtjk5spi01c210he4dk0fgy01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:40:00raw351,000원351,500원350,500원350,500원2,831
cmtjk5soz01bz10hedvsjfrs8stock-5m000270:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sov01by10hewsuszmcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:40:00raw123,600원123,700원123,500원123,600원4,459
cmtjk5sop01bx10hefdys3s6tstock-5m005490:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sol01bw10hewxfrbopk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 12:40:00raw329,500원330,000원329,000원329,000원2,837
cmtjk5sog01bv10heg06xelphstock-5m068270:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5soc01bu10he430623b61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 12:40:00raw186,700원186,700원186,400원186,600원1,480
cmtjk5so601bt10hedrgwsyy0stock-5m051910:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5so201bs10heprj0b2hi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 12:40:00raw270,500원271,000원270,000원270,500원1,181
cmtjk5snw01br10hec2se1590stock-5m006400:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sns01bq10hea5uwndw41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 12:40:00raw538,000원538,000원537,000원537,000원3,037
cmtjk5snm01bp10he330ayc8jstock-5m035720:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sni01bo10hetwlcrydo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 12:40:00raw35,450원35,450원35,400원35,400원2,849
cmtjk5snb01bn10henr3thl2tstock-5m035420:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sn801bm10healgmanz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 12:40:00raw209,000원209,500원208,500원209,000원3,463
cmtjk5sn201bl10he9hjpucljstock-5m066570:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5smz01bk10hera9tcgra1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 12:40:00raw200,500원201,000원200,000원200,500원5,786
cmtjk5sms01bj10he1o8y0ctcstock-5m005380:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5smp01bi10hen9iuanmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 12:40:00raw378,500원379,000원378,500원379,000원2,459
cmtjk5smj01bh10he89exrc8nstock-5m000660:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sme01bg10he8hs2l5un1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 12:40:00raw1,629,000원1,631,000원1,628,000원1,630,000원13,351
cmtjk5sm401bf10hemxlgg9y3stock-5m005930:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5slz01be10het1t3qt1q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 12:40:00raw252,000원252,000원251,500원252,000원61,223
cmtjkc8fh01d710hegosr01zvstock-5m055550:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8fd01d610he9xood8qw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:40:00raw112,300원112,300원112,200원112,300원5,652
cmtjkc8g201db10he24m11dqustock-5m207940:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8fy01da10heyxznzika1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:40:00raw1,494,000원1,495,000원1,494,000원1,494,000원165
cmtjjzd4c01an10hewshzj8yqstock-5m105560:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd4801am10het2t3yw0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 12:35:00raw171,100원171,300원171,100원171,300원16,588
cmtjjzd4m01ap10he9eemsrzostock-5m055550:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd4i01ao10hesu2vk10p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 12:35:00raw112,000원112,400원112,000원112,300원12,970
cmtjjzd5401at10hel0zvki4hstock-5m207940:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd5001as10he7ei0sk8s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 12:35:00raw1,495,000원1,495,000원1,494,000원1,494,000원164
cmtjjzd5e01av10he78u78rm5stock-5m373220:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd5b01au10he8k8mz0jq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 12:35:00raw351,000원351,500원351,000원351,000원882
62,958건 중 28,351–28,400← 이전568 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬