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
cmtjezbtq00ar10heuygw48z6stock-5m005490:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtm00aq10heiv0hmhgb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:15:00raw334,000원334,500원332,500원333,500원2,235
cmtjezbtf00ap10he5cuax2kustock-5m068270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtb00ao10hetvubmtsr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:15:00raw188,600원188,900원188,100원188,200원2,519
cmtjezbt500an10hety39oawdstock-5m051910:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbt100am10hej63rx0sk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:15:00raw277,500원279,500원276,500원277,000원2,193
cmtjezbsv00al10herzjri1z2stock-5m006400:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbsr00ak10hew5iqp0nx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:15:00raw561,000원562,000원557,000원558,000원2,095
cmtjezbsl00aj10hekp9869lcstock-5m035720:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbsh00ai10hep6spz68z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:15:00raw36,100원36,100원36,000원36,050원22,037
cmtjezbvt00b710heo732xihostock-5m012330:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvp00b610heam51bgjd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:15:00raw422,250원423,000원421,500원422,000원9,761
cmtjezbry00af10he2y4tyzswstock-5m066570:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrt00ae10hen97z81tw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:15:00raw200,500원201,000원200,000원201,000원6,325
cmtjezbro00ad10hehvegegpbstock-5m005380:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbrk00ac10hep5jbv9bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:15:00raw384,000원384,000원383,000원383,500원15,415
cmtjezbre00ab10hes6ul85pustock-5m000660:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbra00aa10hetle3yxk31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:15:00raw1,645,000원1,650,000원1,642,000원1,644,000원27,464
cmtjezbr400a910hemf5u4a80stock-5m005930:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbr000a810hec2ce2fub1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:15:00raw254,500원255,500원254,000원255,000원184,707
cmtjezbuk00ax10hew7isktahstock-5m055550:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbug00aw10he2gvl5uu31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:15:00raw112,300원112,300원111,900원112,100원10,612
cmtjezbv200b110heqtr3c3opstock-5m207940:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuy00b010healm4eewf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:15:00raw1,502,000원1,503,000원1,500,000원1,501,000원348
cmtjezbvj00b510heugxk3991stock-5m373220:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbvf00b410hepyiq63e51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:15:00raw355,500원356,500원355,000원355,500원2,360
cmtjesww3009n10he16urdzhwstock-5m000270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvz009m10heumcazf3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:10:00raw126,300원126,400원126,100원126,200원9,305
cmtjeswtl009910hesk0fiq82stock-5m066570:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswtc009810he8sjiggrx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:10:00raw200,500원201,000원200,000원200,500원9,456
cmtjeswuc009b10heujoaq3l6stock-5m035420:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswu3009a10he4omokxzd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:10:00raw212,000원213,000원212,000원212,500원3,450
cmtjesws1009510hecjxkt32bstock-5m000660:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswrp009410heto34mtwg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:10:00raw1,646,000원1,649,000원1,643,000원1,646,000원24,216
cmtjeswr6009310heua7hf9tkstock-5m005930:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswqv009210heihfvpnwa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:10:00raw254,750원255,500원254,500원255,000원232,985
cmtjeswup009d10he1o16aq2gstock-5m035720:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswul009c10he6j4ai0jo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:10:00raw36,100원36,150원36,050원36,100원14,942
cmtjeswuz009f10heyl110vd9stock-5m006400:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswuv009e10he680a0diq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:10:00raw559,000원562,000원559,000원561,000원2,657
cmtjeswv9009h10hewgszurnistock-5m051910:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswv5009g10he6x3w4ote1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:10:00raw278,000원279,000원277,000원277,500원3,040
cmtjeswvk009j10he41tl0ok6stock-5m068270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvf009i10he9mzif2od1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:10:00raw188,800원188,800원188,100원188,600원3,863
cmtjeswvt009l10he14ayj9w5stock-5m005490:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvp009k10hebtyt6lbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:10:00raw334,000원334,750원333,000원334,000원4,229
cmtjeswst009710hea3rkupv3stock-5m005380:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswsk009610heat1ecqb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:10:00raw384,000원384,500원383,500원384,000원15,855
cmtjeswwd009p10heemq20i2istock-5m105560:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjesww9009o10hetodc5rsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 10:10:00raw173,100원173,400원172,700원172,900원14,038
cmtjeswwn009r10hebwy1xpo6stock-5m055550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwj009q10hepqzsapjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 10:10:00raw112,600원112,800원112,100원112,300원10,304
cmtjeswwx009t10hezf70lj5cstock-5m012330:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswwt009s10hekcgs26pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:10:00raw423,500원423,500원422,000원422,000원6,679
cmtjeswx6009v10he3e4kf2tzstock-5m096770:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswx3009u10he0dc69so41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 10:10:00raw134,900원134,900원133,600원133,800원12,064
cmtjeswxg009x10heapcq81zestock-5m028260:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxc009w10hepaimgx0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 10:10:00raw383,500원384,750원381,500원382,500원4,189
cmtjeswxp009z10hely4neifmstock-5m034730:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxl009y10hexlgm19y31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:10:00raw554,000원555,000원551,000원552,000원1,739
cmtjeswxz00a110hehw65qdn5stock-5m003550:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswxv00a010he2ig21frs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 10:10:00raw118,000원118,400원117,700원117,800원3,556
cmtjeswy900a310he0a2z6snlstock-5m015760:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswy500a210he4w5tb58b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:10:00raw31,725원31,750원31,700원31,700원4,653
cmtjeswyj00a510hegk44zgblstock-5m030200:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswyf00a410hedao8ko4r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 10:10:00raw53,900원53,900원53,800원53,900원926
cmtjeswys00a710het7daudc6stock-5m017670:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswyo00a610hepp6lzruf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 10:10:00raw92,100원92,400원92,000원92,100원10,035
cmtjezbvb00b310hewosd6ya9stock-5m373220:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbv700b210he4m6388591
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:10:00raw356,000원356,500원355,500원356,000원2,448
cmtjezbut00az10hemna7qe4wstock-5m207940:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbuq00ay10hebtaaeris1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 10:10:00raw1,502,000원1,505,000원1,501,000원1,502,000원265
cmtjemgsd008t10he08or4radstock-5m034730:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgs9008s10he7hgb24zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 10:05:00raw556,000원557,000원551,000원554,000원3,797
cmtjemgsy008x10heqt8d3c3fstock-5m015760:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:182026-09-02 10:15:18cmtjemgst008w10henm2y2xle1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 10:05:00raw31,750원31,800원31,700원31,750원4,368
cmtjemgn8007t10he093wprmsstock-5m005930:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgn2007s10heluj1kney1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 10:05:00raw255,000원255,500원253,500원254,750원229,227
cmtjemgnj007v10heopjo9o0gstock-5m000660:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgne007u10hez75frcyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 10:05:00raw1,649,000원1,650,000원1,640,000원1,646,000원19,523
cmtjemgnt007x10he2et3do4rstock-5m005380:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnp007w10he8t1lnymm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 10:05:00raw384,500원384,500원384,000원384,000원5,404
cmtjemgo3007z10heq4rp4ka6stock-5m066570:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgnz007y10hekakr9nwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 10:05:00raw200,000원200,500원200,000원200,500원4,529
cmtjemgoe008110he2933tvswstock-5m035420:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgo9008010heoli5mse21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 10:05:00raw212,500원213,000원212,000원212,000원10,324
cmtjemgon008310heqbvl61rjstock-5m035720:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgoj008210hecmqzwiid1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 10:05:00raw36,100원36,150원36,050원36,050원8,169
cmtjemgox008510hegxezlfvsstock-5m006400:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgot008410hesb7bvzsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 10:05:00raw559,000원561,000원558,000원560,000원3,363
cmtjemgp7008710hej2fvmvacstock-5m051910:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgp3008610henuhmu7ya1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 10:05:00raw276,000원278,000원276,000원278,000원2,058
cmtjemgph008910hezb51djxfstock-5m068270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpd008810her6nvonu11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 10:05:00raw188,400원189,200원188,300원188,800원5,288
cmtjemgpt008b10helhes2mxastock-5m005490:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpo008a10hezemn7ia61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 10:05:00raw332,500원334,000원332,000원334,000원2,119
cmtjemgr8008l10he2ul8tiphstock-5m373220:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgr3008k10hek5168jcl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 10:05:00raw356,000원356,500원355,000원356,000원2,068
cmtjemgrj008n10hepwmux062stock-5m012330:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgre008m10hei369nik81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 10:05:00raw424,000원424,000원423,000원423,000원3,621
62,958건 중 29,051–29,100← 이전582 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬