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
cmtjgy25100ox10he3ds1smctstock-5m105560:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24w00ow10heak8207w21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:10:00raw173,000원173,300원172,850원173,000원7,966
cmtjgy24q00ov10helj8uaklpstock-5m000270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24m00ou10het0ptb93h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:10:00raw124,500원125,600원124,400원124,700원16,757
cmtjgy24800or10he3x5iyy8wstock-5m005490:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24300oq10hepemw7n1d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:10:00raw330,500원331,500원330,500원331,000원1,575
cmtjgy23p00on10heset9zw82stock-5m068270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23l00om10he4utbhxet1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:10:00raw187,500원187,800원187,100원187,300원3,462
cmtjgy23g00ol10hezq8fj3atstock-5m051910:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23c00ok10hedjzj3ojj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:10:00raw272,500원273,000원272,000원273,000원1,212
cmtjgy23600oj10he71ngeil7stock-5m006400:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23200oi10he5nq5choj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:10:00raw548,500원550,000원548,000원549,500원3,284
cmtjgy22w00oh10henu84a0f6stock-5m035420:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy22s00og10he0wid3ni31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:10:00raw209,500원210,000원209,000원210,000원5,345
cmtjgy22l00of10hertx64rkxstock-5m066570:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy22i00oe10hey0mkpv0b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:10:00raw199,200원199,900원199,100원199,900원5,146
cmtjgy21p00ob10hew870wifkstock-5m000660:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy21h00oa10heo6g8b2e61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:10:00raw1,631,000원1,637,000원1,630,000원1,635,000원21,626
cmtjgy21600o910het8yjq20mstock-5m005930:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:172026-09-02 11:20:17cmtjgy21100o810heawjlhiq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:10:00raw252,250원253,000원252,000원253,000원112,102
cmtjgrmnj00nh10hexsqh3wlnstock-5m006400:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmng00ng10he7jcdcyke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:05:00raw550,000원551,000원548,000원548,000원6,353
cmtjgrmna00nf10heusi2d9ukstock-5m035720:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmn600ne10hezc2damx61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:05:00raw35,600원35,625원35,500원35,550원20,454
cmtjgrmp900nt10he2jspyhu1stock-5m373220:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmp500ns10hekba0b8v31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:05:00raw353,500원353,500원352,000원352,500원2,043
cmtjgrmpk00nv10hexzqu6x1tstock-5m012330:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmpf00nu10herx32pjw31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:05:00raw416,000원416,500원415,500원415,500원6,249
cmtjgrmpu00nx10hebdpsjjefstock-5m096770:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmpq00nw10hegshpfcj81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:05:00raw134,700원135,000원134,200원134,400원8,796
cmtjgrmq400nz10he6u4ymbdlstock-5m028260:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmq000ny10henw31rgfr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:05:00raw379,500원380,500원378,000원379,750원2,637
cmtjgrmqf00o110he6kd0dlg3stock-5m034730:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmqb00o010heap8wlocd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:05:00raw547,000원548,000원545,000원545,000원749
cmtjgrmqp00o310herqfl1k2xstock-5m015760:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmql00o210hep382m1301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:05:00raw31,600원31,600원31,500원31,550원5,755
cmtjgrmmh00n910he0y52m4bgstock-5m066570:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmmd00n810he4sb2tfl31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:05:00raw199,500원199,500원199,200원199,200원1,370
cmtjgrmm700n710hergvokklsstock-5m005380:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmm200n610heydr5vhko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:05:00raw378,750원379,000원378,500원379,000원4,236
cmtjgrmoz00nr10he0qilhazqstock-5m207940:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmov00nq10heoc1sbshg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:05:00raw1,499,000원1,501,000원1,497,000원1,497,000원582
cmtjgrmqz00o510heh3ju8xftstock-5m030200:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmqv00o410hep6xr84hy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:05:00raw53,900원54,100원53,900원54,000원6,438
cmtjgrmnu00nj10heag09actqstock-5m051910:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmnq00ni10hecf4ryjga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:05:00raw273,000원273,000원272,000원272,500원833
cmtjgy23z00op10heqdnte18vstock-5m005490:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy23v00oo10hee8xfon6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:05:00raw331,000원332,000원330,500원330,500원1,878
cmtjgrmra00o710he6n37k5ssstock-5m017670:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmr600o610he650m88ex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:05:00raw91,600원91,800원91,450원91,500원9,027
cmtjgrmo400nl10heax7pvg4jstock-5m068270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmo000nk10hejf6ai13t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:05:00raw187,700원187,800원187,100원187,500원2,494
cmtjgrmoe00nn10heezz4zs7hstock-5m105560:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmoa00nm10hesy2m22581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:05:00raw173,000원173,200원172,800원173,100원6,749
cmtjgrmlw00n510he53hnk63xstock-5m000660:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmls00n410he0y2rw96x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:05:00raw1,628,000원1,633,000원1,628,000원1,631,000원18,653
cmtjgrmlm00n310heanqrhgs0stock-5m005930:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmlg00n210hensniq7op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:05:00raw252,500원253,000원252,000원252,500원106,118
cmtjgrmmz00nd10hesw2r21tcstock-5m035420:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmmv00nc10heycqaxvwg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:05:00raw210,000원210,000원209,000원209,500원3,709
cmtjgrmoo00np10heod52370lstock-5m055550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmol00no10he8o1y6qg01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:05:00raw112,800원113,000원112,600원112,800원10,607
cmtjgy24h00ot10he2ag4bsyjstock-5m000270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24d00os10henlv19t9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:05:00raw124,500원124,550원124,400원124,400원7,257
cmtjgy27h00pd10he5ung6yd0stock-5m003550:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy27d00pc10heiqdja20z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:05:00raw117,700원117,800원117,600원117,700원4,551
cmtjgl79400mp10hezdrjq6g2stock-5m096770:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79000mo10heklliec7y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 11:00:00raw134,300원134,800원134,000원134,600원10,131
cmtjgrmmq00nb10heou2b0si5stock-5m035420:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:15:182026-09-02 11:15:18cmtjgrmmm00na10heyr6xqcza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 11:00:00raw210,000원210,500원209,500원209,500원4,169
cmtjgl7au00n110heyjaalvfzstock-5m017670:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7aq00n010hea4if13uj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 11:00:00raw91,700원91,800원91,500원91,600원5,600
cmtjgl7ak00mz10heqc4z0bsgstock-5m030200:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7ah00my10hec6wbdvqx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 11:00:00raw53,900원53,900원53,800원53,900원474
cmtjgl7ab00mx10heiiis60f2stock-5m015760:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl7a700mw10hemi7el7cw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 11:00:00raw31,600원31,600원31,550원31,600원3,351
cmtjgl7a100mv10hekbc7hub0stock-5m003550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79y00mu10he39rlcxny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 11:00:00raw117,800원118,000원117,600원117,600원5,449
cmtjgl79r00mt10hei0mug096stock-5m034730:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79n00ms10heastq9i9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 11:00:00raw547,000원548,000원546,000원546,000원750
cmtjgl79h00mr10hewjcw1fumstock-5m028260:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl79c00mq10henp2ozijh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 11:00:00raw379,000원379,500원377,500원379,500원1,971
cmtjgl78s00mn10henbz40k10stock-5m012330:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78o00mm10heynvd0yfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 11:00:00raw417,000원417,500원415,500원416,000원10,503
cmtjgl78h00ml10hebfs1c3w0stock-5m373220:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78e00mk10hel425rx1m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 11:00:00raw353,500원354,000원352,500원353,000원1,955
cmtjgl78800mj10heuexu8lj4stock-5m207940:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl78400mi10hem5owhe8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 11:00:00raw1,499,000원1,500,000원1,494,000원1,498,000원785
cmtjgl77y00mh10heyyz4k3ufstock-5m055550:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77u00mg10he55u1ktoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 11:00:00raw112,700원112,900원112,400원112,800원10,373
cmtjgl77n00mf10hes2o33ojistock-5m105560:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77j00me10heomec6ku81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 11:00:00raw173,400원173,400원172,800원173,000원7,402
cmtjgl77d00md10heq2ruaxafstock-5m000270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77800mc10heimwnonf21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:00:00raw124,400원124,500원124,200원124,400원13,346
cmtjgl77200mb10he1ss41o9qstock-5m005490:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76x00ma10he6011rla81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 11:00:00raw331,500원332,000원331,000원331,500원1,666
cmtjgl76r00m910hercbg7upzstock-5m068270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76n00m810he1dhbppd61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 11:00:00raw187,600원187,800원187,400원187,700원2,000
cmtjgl76g00m710het2t17wccstock-5m051910:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl76300m610he2fsvxs2i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 11:00:00raw272,500원274,000원272,000원272,500원1,813
62,958건 중 28,801–28,850← 이전577 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬