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
cmtjfp2we00gj10he2ic6hosrstock-5m015760:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2wa00gi10heejlbjp7h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:35:00raw31,700원31,700원31,550원31,550원29,580
cmtjfp2qb00fd10he85r461acstock-5m005930:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2pz00fc10he6vagy1ct1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:35:00raw254,000원254,000원252,000원252,500원284,393
cmtjfp2w300gh10hed86qkhvistock-5m003550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2w000gg10heuhqzfjdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:35:00raw118,100원119,000원117,100원117,400원15,055
cmtjfp2qn00ff10heyf1xbgkvstock-5m000660:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2qi00fe10he0t9kgrok1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:35:00raw1,637,000원1,637,000원1,627,000원1,632,000원41,354
cmtjfp2qx00fh10hey8nm99epstock-5m005380:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2qt00fg10hejc6orv9i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:35:00raw382,000원382,000원380,000원380,500원35,420
cmtjfp2r700fj10he79e8gm30stock-5m066570:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2r300fi10heugx8mh9m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:35:00raw200,000원200,500원199,100원199,300원12,595
cmtjfp2rh00fl10he77lysmdgstock-5m035420:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2rd00fk10he4dpoxuuv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:35:00raw211,000원211,500원209,500원209,500원11,488
cmtjfp2rs00fn10het3e319g3stock-5m035720:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2ro00fm10hecfjnb5bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:35:00raw35,950원35,950원35,600원35,700원42,257
cmtjfp2s300fp10hetpzllnxostock-5m006400:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2rz00fo10heup7cx9ib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:35:00raw555,000원556,000원550,000원550,000원8,082
cmtjfp2sd00fr10heyqxa5cj7stock-5m051910:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2s900fq10henpxxu8mf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:35:00raw274,000원274,500원272,500원273,500원3,380
cmtjfp2so00ft10hel7ibotb8stock-5m068270:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2sj00fs10henj59h8zk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:35:00raw187,800원188,400원187,100원187,300원5,316
cmtjfp2sz00fv10heaukbx8i1stock-5m005490:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2sv00fu10he5hxgjqdm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:35:00raw333,500원333,500원330,500원331,000원6,109
cmtjfp2ta00fx10hezbdtoo6lstock-5m000270:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2t600fw10hewmsd71p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:35:00raw125,300원125,400원124,900원125,200원27,011
cmtjfp2tt00g110hehfupjn3xstock-5m105560:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2to00g010heal0epew21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:35:00raw173,700원173,800원173,000원173,400원14,307
cmtjfp2u300g310hegng4j8bzstock-5m055550:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2tz00g210heeblwsfch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:35:00raw113,000원113,000원112,300원112,600원19,443
cmtjfp2ue00g510hep075juhkstock-5m207940:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2ua00g410he56huns0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:35:00raw1,500,000원1,501,000원1,494,000원1,494,000원505
cmtjfp2uo00g710heysho2lpvstock-5m373220:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2uk00g610hercjpe4kv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:35:00raw354,000원354,500원352,000원352,000원5,566
cmtjfp2uz00g910hegtyvf9jsstock-5m012330:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2uu00g810heyq7xlymw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:35:00raw421,000원421,000원419,000원419,500원16,440
cmtjfp2vu00gf10hepp7ep3xnstock-5m034730:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vq00ge10hekkl2mo6d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:35:00raw549,000원549,000원543,000원545,000원3,420
cmtjfp2vj00gd10hex1susuamstock-5m028260:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2vg00gc10hev0t8l67r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:35:00raw379,250원379,500원375,000원376,000원4,305
cmtjfp2v900gb10hepguyombnstock-5m096770:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2v500ga10hemrify3jd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:35:00raw135,000원135,300원134,400원134,900원14,067
cmtjfim5000eb10hee80mcn5ostock-5m035420:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4w00ea10he8pof7dlk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:30:00raw212,000원212,000원211,000원211,000원5,220
cmtjfp2wy00gn10he9ukl98gsstock-5m017670:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2wu00gm10hen99km6jm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:30:00raw92,100원92,100원91,800원91,800원6,329
cmtjfim4q00e910hej3f8evulstock-5m066570:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4m00e810he6f66hbih1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:30:00raw200,500원200,500원199,900원200,000원5,130
cmtjfim4f00e710hebbcmihhastock-5m005380:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4a00e610he61oconos1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:30:00raw382,500원382,500원381,500원382,000원14,231
cmtjfim9300f510heujup4tmkstock-5m034730:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8z00f410he5eb0zsoi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:30:00raw549,000원550,000원547,000원549,000원1,393
cmtjfim9d00f710heo0pgqyvastock-5m003550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9900f610he0u4xw7pr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:30:00raw118,300원118,300원118,000원118,100원2,208
cmtjfim9n00f910hemtns7225stock-5m015760:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9j00f810hetw4wfg4o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:30:00raw31,750원31,750원31,650원31,700원7,841
cmtjfima100fb10he0o5pgk0astock-5m030200:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim9w00fa10heg0pik84b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:30:00raw54,100원54,200원54,000원54,100원2,124
cmtjfim4400e510heo3ij10h7stock-5m000660:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim4000e410he5q8l6rjy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:30:00raw1,638,000원1,639,000원1,633,000원1,637,000원32,224
cmtjfim3t00e310he4o4lb7j4stock-5m005930:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim3n00e210hepwvcqp0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:30:00raw253,500원254,000원252,500원254,000원242,683
cmtjfim8900ez10heae234bc9stock-5m012330:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8500ey10he56fm03d41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:30:00raw421,000원422,000원420,500원421,000원13,546
cmtjfim7z00ex10he7wb797dzstock-5m373220:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7v00ew10hewebt2ecx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:30:00raw354,750원355,000원354,000원354,250원2,024
cmtjfim8i00f110herlpdw6d3stock-5m096770:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8e00f010hebegpj0xx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:30:00raw134,500원135,000원134,100원135,000원10,497
cmtjfim7g00et10hewvaz1272stock-5m207940:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7c00es10hekqf1qzyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:30:00raw1,497,000원1,501,000원1,496,000원1,501,000원514
cmtjfim7700er10he6kr4g277stock-5m055550:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7300eq10he8t8v7amg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:30:00raw112,800원113,000원112,700원112,900원13,439
cmtjfim6x00ep10hexo9desavstock-5m000270:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim6t00eo10hetywjzju01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:30:00raw125,700원125,800원125,200원125,300원17,883
cmtjfim6m00en10he5nisxzukstock-5m005490:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim6i00em10he28ap9z931
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:30:00raw333,500원333,500원332,500원333,000원2,410
cmtjfim6c00el10he545m7kwrstock-5m068270:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim6800ek10hewvbsf00h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:30:00raw188,200원188,300원187,600원187,800원3,409
cmtjfim6300ej10hew8198fdmstock-5m051910:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5z00ei10hepwy6omu21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:30:00raw275,500원275,500원274,000원274,000원1,559
cmtjfim5s00eh10heddmjr3ydstock-5m006400:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5o00eg10hev04d67v31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:30:00raw556,000원556,000원553,000원555,000원5,408
cmtjfp2tj00fz10he7lupyhosstock-5m105560:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2tg00fy10hek1ymqnsv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:30:00raw173,400원173,800원173,300원173,700원11,277
cmtjfim5i00ef10heqea8936dstock-5m035720:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5e00ee10he9r5do1951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:30:00raw36,000원36,000원35,900원35,950원14,491
cmtjfim8s00f310heu6aikgkistock-5m028260:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim8o00f210henxd7f13q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:30:00raw381,500원381,500원378,000원379,500원3,954
cmtjfc6fi00d310heq48cyptmstock-5m066570:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6fe00d210hemxj0epvg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:25:00raw201,000원201,000원200,000원200,500원3,400
cmtjfim7q00ev10heah3ozjqdstock-5m373220:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim7m00eu10hep8uu2yxl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:25:00raw356,000원356,000원354,500원354,500원1,947
cmtjfim5a00ed10hehgdllzoistock-5m035720:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:40:172026-09-02 10:40:17cmtjfim5500ec10he2kf2vj3p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:25:00raw36,000원36,050원35,950원35,950원32,153
cmtjfc6kc00e110hejpjuawc4stock-5m017670:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6k300e010hee002fkku1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:25:00raw92,100원92,300원92,000원92,100원8,620
cmtjfc6jy00dz10hee59ki45ustock-5m030200:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6jt00dy10heqcj5v5041
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:25:00raw54,100원54,200원54,000원54,200원3,043
cmtjfc6jn00dx10hels82wzipstock-5m015760:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6jj00dw10heijfvi2a91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:25:00raw31,725원31,750원31,700원31,750원4,453
62,958건 중 28,951–29,000← 이전580 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬