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
cmtjcnqj6011s10f9cvvtve5pstock-5m105560:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqj2011r10f9cy880m501
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:10:00raw172,400원173,000원171,200원171,600원29,209
cmtjcnqiw011q10f9catna67estock-5m000270:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqis011p10f9ehjusrxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:10:00raw127,500원128,200원127,200원127,600원15,901
cmtjcnqim011o10f9109mkx80stock-5m005490:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqii011n10f9qq9vvr8p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:10:00raw333,500원335,500원333,000원335,000원6,338
cmtjcnqid011m10f9lm6q3i0estock-5m068270:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqi9011l10f9rqf5i1dc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:10:00raw187,400원188,600원187,100원188,500원15,563
cmtjcnqi3011k10f90qhm7l1gstock-5m051910:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqhz011j10f9tvm81xbo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:10:00raw282,500원282,500원277,500원278,000원9,933
cmtjcnqhu011i10f92gy0658nstock-5m006400:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqhq011h10f9pt8mzmd31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:10:00raw556,000원568,000원555,000원563,000원22,632
cmtjcnqhk011g10f9e9kgcnmnstock-5m035720:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqhh011f10f943hbhyrv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:10:00raw36,100원36,450원36,000원36,350원29,656
cmtjcnqhb011e10f9osi4bejastock-5m035420:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqh8011d10f92jyhug041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:10:00raw209,000원211,500원209,000원211,500원12,881
cmtjcnqh2011c10f9oax9wv9jstock-5m066570:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqgz011b10f9utvvlbr81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:10:00raw198,400원199,400원198,400원199,100원13,532
cmtjcnqgt011a10f93mpkum7ostock-5m005380:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqgp011910f9n6ppfcpt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:10:00raw384,500원385,500원384,000원385,000원14,578
cmtjcnqgk011810f98uq41kltstock-5m000660:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqgg011710f9wkfzyrly1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:10:00raw1,647,000원1,651,000원1,640,000원1,643,000원50,007
cmtjcnqg9011610f9qp6raz6nstock-5m005930:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:172026-09-02 09:20:17cmtjcnqg4011510f92ufiv85d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:10:00raw253,250원254,000원252,500원252,500원252,486
cmtjchauv010u10f9b25igpimstock-5m028260:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaur010t10f9gvsj2oj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-02 09:05:00raw386,000원398,000원384,500원390,500원27,132
cmtjchav4010w10f9grepr104stock-5m034730:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchav0010v10f92lv2f7631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-02 09:05:00raw563,000원563,000원557,000원557,000원4,351
cmtjchave010y10f9bd2okjukstock-5m003550:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchava010x10f9ap7n0yb81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-02 09:05:00raw117,500원118,700원117,200원118,200원5,011
cmtjchavn011010f970quymu9stock-5m015760:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchavj010z10f9v5pa0o581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-02 09:05:00raw31,475원31,600원31,450원31,550원17,485
cmtjchavx011210f9a2izcdbystock-5m030200:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchavt011110f9a9e7xcch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:05:00raw53,500원53,600원53,400원53,500원2,470
cmtjchaw6011410f92p8nlo48stock-5m017670:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaw2011310f98qazyscu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:05:00raw91,800원91,900원91,400원91,800원25,303
cmtjchaq700zw10f9ypp0x9e4stock-5m000660:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaq300zv10f96pbx12691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-02 09:05:00raw1,636,000원1,650,000원1,629,000원1,648,000원77,408
cmtjchaqh00zy10f9uucnog8estock-5m005380:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqd00zx10f9qu00re4d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-02 09:05:00raw383,500원385,000원383,000원384,500원17,944
cmtjchaqq010010f9miytc9tpstock-5m066570:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqm00zz10f9dw5yue4m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-02 09:05:00raw197,900원198,700원197,800원198,500원20,807
cmtjchaqz010210f9gdbeh20sstock-5m035420:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchaqv010110f9mqxdae0i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-02 09:05:00raw209,000원209,500원208,000원209,500원9,511
cmtjchar8010410f9s5ulxvsfstock-5m035720:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchar4010310f9ypug89ka1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-02 09:05:00raw36,050원36,200원35,900원36,050원40,988
cmtjcharj010610f94e1g167jstock-5m006400:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchare010510f9ef00daj31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-02 09:05:00raw556,000원561,000원552,000원557,000원16,169
cmtjchars010810f9u1z4jcm4stock-5m051910:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjcharo010710f97qh34cad1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-02 09:05:00raw289,500원291,000원281,000원282,500원8,556
cmtjchas0010a10f9vgod7z28stock-5m068270:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjcharx010910f9gxl0ivcu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-02 09:05:00raw185,350원187,500원185,200원187,400원5,962
cmtjchasa010c10f9n88f2s64stock-5m005490:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchas6010b10f9kqbe8fi31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:05:00raw335,500원336,000원333,500원334,000원4,668
cmtjchask010e10f9saxelm47stock-5m000270:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchasg010d10f9634q3f421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:05:00raw127,900원128,500원127,200원127,400원20,655
cmtjchasu010g10f9axhqiti8stock-5m105560:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchasq010f10f9bouvli7g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-02 09:05:00raw172,600원173,700원172,000원172,400원47,582
cmtjchat5010i10f9muttdgczstock-5m055550:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchat0010h10f9rplq9d2s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-02 09:05:00raw111,600원112,800원111,300원111,900원32,991
cmtjchate010k10f9natqyevcstock-5m207940:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchata010j10f9u03ifa6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-02 09:05:00raw1,492,000원1,495,000원1,491,000원1,492,000원599
cmtjchatp010m10f97ttmicgwstock-5m373220:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchatl010l10f9se1m7auj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-02 09:05:00raw361,500원363,000원357,500원358,000원7,907
cmtjchapy00zu10f96jxrvupjstock-5m005930:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchapt00zt10f9z5shjl4g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-02 09:05:00raw253,000원254,000원252,000원253,500원266,128
cmtjchaub010q10f9mxrugt2zstock-5m012330:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchau6010p10f9er28mgjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:05:00raw423,500원425,000원423,000원424,000원9,740
cmtjchaul010s10f91jjl07jestock-5m096770:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchauh010r10f9x3ayh51b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-02 09:05:00raw134,900원135,200원132,200원133,300원43,867
cmtmq3uf705np10f9fr7o69shstock068270:202609022026-09-02dayperiod2026-09-04 18:00:032026-09-04 18:00:03cmtmq3uf405no10f99oxxf61j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-02 09:00:00raw185,200원189,800원184,200원186,300원299,403
cmtjcaw9o00zq10f9jouogbejstock-5m030200:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9j00zp10f90is4yce11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-02 09:00:00raw53,300원53,600원53,200원53,500원2,947
cmtjcaw9x00zs10f9w307twmzstock-5m017670:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw9t00zr10f94y6zw3lu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-02 09:00:00raw91,400원92,100원91,100원91,800원50,653
cmtjv85ar02kz10hewl1k41mmstock003550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85ao02ky10heoz4wg2ww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-02 09:00:00raw121,000원121,000원116,900원118,500원393,919
cmtjv85ab02kx10hec9idbcclstock034730:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85a702kw10he0vyy5edh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-02 09:00:00raw557,000원571,000원537,000원545,000원119,275
cmtjchatz010o10f93uva11b7stock-5m012330:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchatv010n10f9swa8wrqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-02 09:00:00raw430,000원431,000원422,000원423,500원27,130
cmtjv859m02kt10henqn7tz5qstock028260:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859i02ks10hed1jbiiw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-02 09:00:00raw380,000원398,000원372,500원373,000원326,641
cmtjv859302kr10he03hspvqpstock012330:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858z02kq10hedle9o3331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-02 09:00:00raw430,000원431,000원412,500원415,500원463,596
cmtjv858j02kp10hejjnwt0tistock373220:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858f02ko10hev41zy7fz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-02 09:00:00raw359,500원364,500원345,500원347,500원423,643
cmtjv858402kn10hemi7r58n3stock207940:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv858002km10hej94xllw41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-02 09:00:00raw1,493,000원1,519,000원1,490,000원1,501,000원36,243
cmtjv857p02kl10he9kyfpna6stock055550:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv857l02kk10hevyplvn0b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-02 09:00:00raw110,500원113,900원110,000원110,500원1,563,468
cmtjv857902kj10henddwk9pcstock105560:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv857502ki10heo1uozkdb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-02 09:00:00raw169,500원175,000원168,700원169,100원1,402,094
cmtjv856t02kh10heza11hs7tstock000270:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856q02kg10hevw6yzwqj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-02 09:00:00raw129,700원129,700원123,300원124,400원964,827
cmtjv856f02kf10hemvrjy6destock005490:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856b02ke10he2175aabw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-02 09:00:00raw333,000원336,500원328,000원330,000원259,283
cmtlanzwl02ts10f9cu4wjdecstock096770:202609022026-09-02dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzwg02tr10f97ejcug9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-02 09:00:00raw133,600원136,200원131,400원131,500원1,160,194
62,958건 중 29,351–29,400← 이전588 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬