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
cmtjgl75o00m310he3fz1pc38stock-5m006400:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75k00m210hendlpjoap1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 11:00:00raw552,000원553,000원550,000원551,000원2,970
cmtjgl75e00m110hela1ti38rstock-5m035720:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75a00m010heejxrciu71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 11:00:00raw35,650원35,650원35,550원35,600원10,870
cmtjgl75400lz10heb49w66urstock-5m066570:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75000ly10heyoq30t9o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 11:00:00raw199,700원199,700원199,300원199,500원4,627
cmtjgl74u00lx10heiu2vawhnstock-5m005380:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74p00lw10hen1bzqakm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 11:00:00raw379,000원379,500원378,500원378,750원8,775
cmtjgl74j00lv10headik0plustock-5m000660:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74f00lu10hese57m8lv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 11:00:00raw1,632,000원1,634,000원1,627,000원1,628,000원24,591
cmtjgl74900lt10heudeapnwostock-5m005930:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl74200ls10he6d6lby021
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 11:00:00raw252,750원253,000원252,000원252,500원106,615
cmtjger6t00kn10hew9577b10stock-5m005380:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger6p00km10hecwu94xu41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:55:00raw380,500원380,500원379,000원379,500원28,358
cmtjger6h00kl10hekose659astock-5m000660:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger6d00kk10heb73xu2fe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:55:00raw1,632,000원1,635,000원1,629,000원1,633,000원29,140
cmtjgerak00lb10heybg69jxistock-5m012330:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerag00la10hemr9v0jzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:55:00raw418,500원419,500원417,000원417,000원12,748
cmtjgerck00lp10heop24n8wystock-5m030200:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgercg00lo10hen0gsdtzz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:55:00raw53,800원53,900원53,800원53,900원350
cmtjgeraa00l910heqol7q0zxstock-5m373220:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgera600l810he7n7r5m9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:55:00raw353,000원354,000원352,500원353,500원1,979
cmtjgerca00ln10he3edg9es1stock-5m015760:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerc500lm10hexws38a4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:55:00raw31,575원31,600원31,550원31,550원1,873
cmtjgerby00ll10herfyz8d46stock-5m003550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbu00lk10hes3blhxuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:55:00raw117,800원118,000원117,700원117,800원3,913
cmtjger8i00kx10hevz6n8jcrstock-5m068270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8e00kw10heaw980bjn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:55:00raw187,500원187,900원187,200원187,500원3,596
cmtjger8t00kz10heozjde3ezstock-5m005490:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8p00ky10he5rq8epft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:55:00raw331,000원332,000원331,000원331,000원1,526
cmtjger9300l110heej3m27jestock-5m000270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8z00l010hes13x3tt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:55:00raw124,600원124,600원124,200원124,400원14,541
cmtjger9e00l310hefmg2cqisstock-5m105560:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9a00l210he8z7k5b6d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:55:00raw173,300원173,600원172,800원173,300원12,578
cmtjger9o00l510hegekwt6v0stock-5m055550:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9k00l410hefwpmmxv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:55:00raw112,200원112,800원112,200원112,700원11,590
cmtjger9z00l710he6u9pwrckstock-5m207940:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger9v00l610helik70cb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:55:00raw1,496,000원1,498,000원1,495,000원1,498,000원494
cmtjgerbo00lj10he3b3a16dwstock-5m034730:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerbk00li10heio23v82u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:55:00raw546,000원549,000원545,000원547,000원787
cmtjgerbe00lh10he9nrpmuhestock-5m028260:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerba00lg10hepps4rk4s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:55:00raw378,500원379,500원377,500원379,000원1,746
cmtjgerav00ld10hesv5bb31dstock-5m096770:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerar00lc10hemunj83di1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:55:00raw134,100원134,300원133,800원134,300원9,482
cmtjgercu00lr10hec79c3u1tstock-5m017670:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgercq00lq10hecxj9oiug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:55:00raw91,600원91,800원91,500원91,700원6,908
cmtjger6600kj10here6t6zvtstock-5m005930:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger5t00ki10hekjhm5n2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:55:00raw252,250원253,000원252,000원253,000원121,919
cmtjgl75y00m510henkhka345stock-5m051910:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl75u00m410heq5zp3vn01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:55:00raw272,500원273,000원272,000원272,000원1,762
cmtjger8800kv10heelrwe8t1stock-5m006400:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8300ku10heuhlj1h9f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:55:00raw552,000원554,000원551,000원552,000원1,351
cmtjger7r00kt10he501nbjl9stock-5m035720:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger7n00ks10hepxax2p8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:55:00raw35,600원35,650원35,550원35,650원9,938
cmtjger7g00kr10he3ntrvlwvstock-5m035420:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger7c00kq10hecnb12wlt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:55:00raw209,500원210,500원209,500원210,000원12,044
cmtjger7600kp10hebzvowaonstock-5m066570:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger7200ko10he3dee8s7c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:55:00raw199,200원199,800원199,100원199,600원5,856
cmtjg8c7v00j910he5mgrlt3lstock-5m000660:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c7r00j810he7uir9l0p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:50:00raw1,629,000원1,632,500원1,626,000원1,631,000원23,311
cmtjg8c7k00j710hej0bv7bwcstock-5m005930:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c7800j610hese8iupqv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:50:00raw252,250원253,000원252,000원252,500원166,032
cmtjgerb500lf10heeqg1y46istock-5m028260:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjgerb100le10heiclo5jld1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:50:00raw378,000원379,500원377,000원378,500원2,516
cmtjg8cdx00kh10hel2liiwv6stock-5m017670:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cdt00kg10hebnvgotqd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:50:00raw91,900원91,900원91,500원91,600원6,888
cmtjg8cdf00kd10hereqwa4wjstock-5m030200:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cdb00kc10hebgrdymgn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:50:00raw54,000원54,100원53,800원53,800원1,369
cmtjg8cd500kb10hepzkyvaerstock-5m015760:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cd100ka10he7swtdos41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:50:00raw31,600원31,600원31,550원31,600원2,459
cmtjg8ccv00k910heuhwv52w8stock-5m003550:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8ccr00k810heao1d983k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:50:00raw117,600원118,050원117,600원117,900원4,862
cmtjg8ccl00k710hej9nx0u2ystock-5m034730:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cch00k610he058rc4ip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:50:00raw545,000원546,000원545,000원546,000원552
cmtjg8ccb00k510he0058ksukstock-5m096770:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cc700k410hezjvxx7p91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:50:00raw134,600원134,700원134,100원134,100원11,900
cmtjg8cc100k310hen93u6hyvstock-5m012330:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cbx00k210he17vrh19z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:50:00raw420,000원420,000원418,500원418,500원5,731
cmtjg8cbr00k110heuxgiha74stock-5m373220:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cbn00k010hemxfb461l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:50:00raw353,500원354,000원352,500원353,000원3,275
cmtjg8cbh00jz10heyi7i6ablstock-5m207940:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cbd00jy10heywi5966u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:50:00raw1,496,000원1,496,000원1,495,000원1,495,000원236
cmtjg8caz00jv10he47w1p80ostock-5m055550:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cav00ju10hez9b1ag7g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:50:00raw112,600원112,700원112,300원112,300원16,959
cmtjg8caq00jt10heyhzdicgvstock-5m105560:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cam00js10he8znahhbn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:50:00raw173,600원173,700원173,200원173,300원12,530
cmtjg8cag00jr10hem4zlixg6stock-5m000270:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cac00jq10he2gmqirmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:50:00raw124,550원124,600원124,400원124,600원17,554
cmtjg8ca600jp10he8t3x04tustock-5m005490:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8ca200jo10hepspdb33m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:50:00raw331,500원332,500원331,000원331,000원2,371
cmtjg8c9v00jn10heaz391oxcstock-5m068270:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c9r00jm10hefkijtt3t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:50:00raw187,400원187,600원187,100원187,500원2,924
cmtjg8c9l00jl10he1b7w9iefstock-5m051910:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c9h00jk10heupvu7egf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:50:00raw273,000원273,500원272,000원272,500원1,446
cmtjg8c9b00jj10he06crqhrostock-5m006400:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c9600ji10hevn95n5go1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:50:00raw552,000원553,500원550,000원552,000원4,792
cmtjg8c9100jh10heaoc4qedbstock-5m035720:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c8x00jg10hek68ao0hy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:50:00raw35,600원35,650원35,500원35,600원36,770
cmtjg8c8r00jf10hejk2rtrkdstock-5m035420:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8c8n00je10heiyq7rin11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:50:00raw210,000원210,000원209,000원210,000원6,263
62,958건 중 28,851–28,900← 이전578 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬