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
cmtjdwrf1003x10heak6rtqpastock-5m017670:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrex003w10hem8p4os5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:45:00raw92,000원92,500원92,000원92,200원9,903
cmtjdqbf6001z10hebi3u62cqstock-5m055550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbf2001y10he1urimn531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:40:00raw112,100원112,200원111,800원112,000원10,227
cmtjdqbev001x10hehchn10oystock-5m105560:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbeq001w10hec3r2g4091
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:40:00raw173,700원174,200원173,700원174,100원22,387
cmtjdqbci001h10heue8ixohlstock-5m035420:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbcd001g10heu8v51vuf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:40:00raw212,500원213,000원212,000원212,500원4,608
cmtjdqbd4001l10hea8nqq3s7stock-5m006400:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbcz001k10he2d65qy9k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:40:00raw562,000원562,000원555,000원557,000원8,978
cmtjdqbbl001b10heemd5axulstock-5m000660:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbbg001a10hehcbiz9u51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:40:00raw1,652,000원1,654,000원1,646,000원1,648,000원29,338
cmtjdqbc7001f10he87l0euutstock-5m066570:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbc3001e10hen9wvibda1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:40:00raw201,000원201,500원200,500원201,000원3,958
cmtjdqbct001j10he3b9k462qstock-5m035720:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbco001i10het698ysop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:40:00raw36,400원36,400원36,200원36,400원25,679
cmtjdqbb8001910he26d2fsv1stock-5m005930:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbaw001810hebns6kyn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:40:00raw254,250원254,500원253,000원254,250원281,539
cmtjdwre4003r10hewl2klm0ystock-5m015760:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdz003q10hebm2ft1ub1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:40:00raw31,850원31,850원31,750원31,800원5,513
cmtjdqbe1001r10heuot5ilv2stock-5m000270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbdx001q10hekcd9bst71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:40:00raw127,800원127,800원126,900원126,900원13,587
cmtjdqbdq001p10heiab0gmdpstock-5m005490:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbdm001o10herkf5cv7d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:40:00raw334,000원334,500원333,000원334,000원3,114
cmtjdqbdf001n10hecuh0k59wstock-5m051910:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:18cmtjdqbda001m10hex92vqfi11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:40:00raw277,000원277,000원275,500원276,000원2,271
cmtjdqbbw001d10he4nponx1nstock-5m005380:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:172026-09-02 09:50:17cmtjdqbbr001c10he6516hxzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:40:00raw385,500원385,500원384,500원385,000원6,578
cmtjdwr9x002z10heede6h6jystock-5m068270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwr9t002y10heazlctkav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:40:00raw189,000원189,500원188,800원189,300원5,009
cmtjdqbhm002f10helceh2fiastock-5m030200:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbhi002e10hejpokjdpy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:40:00raw53,600원53,600원53,500원53,600원195
cmtjdqbhc002d10he1bwqpv2estock-5m003550:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbh8002c10hek669vby61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:40:00raw119,500원119,500원118,700원118,700원6,575
cmtjdqbh2002b10he56cx6smvstock-5m034730:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgy002a10he6rg2g27s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:40:00raw561,000원561,000원557,000원558,000원1,014
cmtjdqbgr002910he3jppi86nstock-5m028260:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbgm002810he162t36oc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:40:00raw390,000원391,500원387,000원387,500원6,021
cmtjdqbgf002710heiwkg05o8stock-5m096770:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbga002610he2jgrytwr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:40:00raw134,900원135,300원134,300원135,200원12,786
cmtjdqbhy002h10heu3o0gmrkstock-5m017670:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbht002g10he48cp6yjq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:40:00raw92,750원92,800원92,000원92,100원31,156
cmtjdqbg4002510hei9yprcp0stock-5m012330:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfz002410heer6wx1y81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:40:00raw425,500원427,000원424,500원425,000원5,374
cmtjdqbft002310heh14633m2stock-5m373220:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfo002210hefum0c7kp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:40:00raw358,500원358,500원356,000원357,000원8,325
cmtjdqbfh002110he84t08p4rstock-5m207940:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbfd002010hehxxku4ja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:40:00raw1,509,000원1,515,000원1,508,000원1,514,000원712
cmtjdjvqu000h10heabc4g0aystock-5m051910:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvqp000g10herrfqnkle1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:35:00raw276,000원277,500원275,500원277,000원2,533
cmtjdjvpw000b10hen5rm24w3stock-5m035720:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvpr000a10helzgo6l351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:35:00raw36,350원36,450원36,300원36,350원18,856
cmtjdqbel001v10heuikyxy2mstock-5m105560:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbeg001u10hewgaz94441
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:35:00raw172,700원173,800원172,600원173,800원26,898
cmtjdjvob000310hef2q2kfl0stock-5m000660:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvo6000210hezp1vt24l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:35:00raw1,647,000원1,656,000원1,647,000원1,652,000원28,556
cmtjdjvnx000110he6h7cdz5pstock-5m005930:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvn7000010henl2akv9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:35:00raw253,500원254,500원253,250원254,250원126,107
cmtjdwrdv003p10heewo3980tstock-5m015760:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwrdq003o10hey2lx9ye11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:35:00raw31,750원31,850원31,700원31,850원7,783
cmtjdjvor000510heayqgveyfstock-5m005380:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvok000410hepsyro6ll1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:35:00raw384,500원386,000원384,500원385,500원6,313
cmtjdjvp5000710hehm3wra24stock-5m066570:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvoz000610hevcwsjddp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:35:00raw201,500원202,000원201,000원201,000원4,340
cmtjdjvpi000910he2zkafp5lstock-5m035420:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvpd000810hemufkk1e61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:35:00raw212,000원213,000원211,500원213,000원8,343
cmtjdjvve001710helt6xfap4stock-5m017670:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvv9001610hemx871jd61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:35:00raw92,100원92,800원92,100원92,800원32,486
cmtjdjvv3001510heuyil1m7ystock-5m030200:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvuy001410heiofqorjk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:35:00raw53,400원53,700원53,400원53,600원3,595
cmtjdjvur001310hedvqsfl60stock-5m003550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvum001210hes2steo111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:35:00raw119,150원119,500원119,150원119,500원2,138
cmtjdjvuf001110hefn9guv4bstock-5m034730:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvub001010hegoi5glcw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:35:00raw562,000원562,000원558,000원560,000원1,846
cmtjdjvu4000z10hefeejir3sstock-5m028260:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvtz000y10he2hk4ccom1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:35:00raw389,000원391,500원388,500원390,000원5,544
cmtjdjvti000x10he6w8wicrcstock-5m096770:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvt8000w10hem5e6dbe01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:35:00raw134,000원135,400원133,800원134,800원16,834
cmtjdjvt1000v10he5f7uzkdhstock-5m012330:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvsw000u10hed9hujx161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:35:00raw424,500원426,000원424,000원425,500원4,159
cmtjdjvso000t10hejvuh9a34stock-5m373220:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvsk000s10hecnvxjbra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:35:00raw359,000원359,000원357,500원358,500원4,171
cmtjdjvsd000r10hehb9ia7e5stock-5m207940:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvs9000q10heh5ivzekf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:35:00raw1,504,000원1,510,000원1,504,000원1,509,000원391
cmtjdjvs2000p10hex9tq34bbstock-5m055550:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvry000o10he1j94o3jj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:35:00raw111,300원112,100원111,300원112,000원8,117
cmtjdjvrs000n10hejqwsmbdestock-5m000270:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvrn000m10hee3wgqvyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:35:00raw127,100원129,000원127,100원127,700원8,218
cmtjdjvrh000l10he2crdguv3stock-5m005490:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvrc000k10hetq8yyd271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:35:00raw333,500원334,500원333,000원334,500원1,273
cmtjdjvr6000j10heq6hovg3pstock-5m068270:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvr1000i10hegitvgv7k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:35:00raw188,600원189,300원188,400원189,000원4,966
cmtjdjvqi000f10henvxfcll0stock-5m006400:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvqd000e10hedphbh3wb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:35:00raw561,000원564,000원559,000원561,500원8,848
cmtjdjvq7000d10he50qs65c1stock-5m006400:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvq3000c10he4965j2491
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:30:00raw566,000원567,000원561,000원562,000원7,877
cmtjddgzn017c10f9j9lf4voustock-5m030200:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgzj017b10f965xqr2sn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:30:00raw53,400원53,500원53,400원53,400원156
cmtjddgzx017e10f9sg0p73hrstock-5m017670:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgzt017d10f9cglrbfh41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:30:00raw92,100원92,300원91,900원92,200원9,534
62,958건 중 29,201–29,250← 이전585 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬