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
cmtcq0w47088e0zdxvteq5cqtstock017670:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w42088d0zdxyi8hhrvj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-28 09:00:00raw101,300원102,700원97,400원98,600원1,225,347
cmtcq0w3p088c0zdxqkn2j4mmstock030200:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w3k088b0zdxe8ou5iop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-28 09:00:00raw53,900원54,500원53,700원54,500원193,285
cmtcq0w38088a0zdxa10x97n4stock015760:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w3308890zdxlvfgg21q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-28 09:00:00raw33,500원33,550원32,400원32,550원1,995,015
cmtcq0w2r08880zdx6vy2endrstock003550:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w2n08870zdxy2uycg881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-28 09:00:00raw113,700원116,300원113,000원116,300원222,018
cmtcq0w0r08800zdxx4g4klhustock012330:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w0m087z0zdxt1qlt3jb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-28 09:00:00raw451,500원455,500원447,750원450,500원327,014
cmtc7a1i005fz0zdx69agv9rjstock-5m051910:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1hs05fy0zdxk8519jv11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:05:00raw273,500원274,000원272,000원273,500원2,317
cmtc7ghd805hl0zdxy86turjvstock-5m012330:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghd505hk0zdxwi5xa3781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:05:00raw452,500원452,500원450,000원451,500원12,765
cmtc7ghcs05hh0zdxmb2q35qistock-5m373220:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghco05hg0zdxm65v1p7d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:05:00raw364,000원366,000원363,500원366,000원3,855
cmtc7a1du05fl0zdxuz3ffm0vstock-5m005930:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1dk05fk0zdx5b2cgqnd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:05:00raw262,250원263,000원261,000원261,250원317,027
cmtc7ghcb05hd0zdxkikvvo1ystock-5m207940:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghc705hc0zdxs4qwlmhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:05:00raw1,487,000원1,490,000원1,480,000원1,482,000원3,841
cmtc7a1jo05gb0zdx3ruc7mv8stock-5m096770:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1jk05ga0zdxw4h0yvb71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:05:00raw112,800원113,400원112,200원113,000원20,154
cmtc7a1jx05gd0zdxdn4p4b1fstock-5m028260:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1jt05gc0zdxmg1xpvad1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:05:00raw371,000원373,000원370,000원372,500원4,018
cmtc7a1k505gf0zdxco4oopbrstock-5m034730:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1k105ge0zdximyxtze81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:05:00raw545,000원546,000원542,000원544,000원1,041
cmtc7a1ke05gh0zdx32jhb46pstock-5m003550:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1ka05gg0zdxfyaq894s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:05:00raw115,300원116,100원115,000원115,800원6,593
cmtc7a1kn05gj0zdxa36tr4jostock-5m015760:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1kj05gi0zdx6kd7g7xg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:05:00raw33,150원33,250원33,000원33,150원79,665
cmtc7a1kw05gl0zdxezra7jgfstock-5m030200:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1ks05gk0zdxxmk5h2rj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:05:00raw54,300원54,400원54,300원54,300원2,935
cmtc7a1l405gn0zdxr999hrk9stock-5m017670:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1l105gm0zdxxbmf4n2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:05:00raw101,800원102,700원100,900원101,800원78,632
cmtc7a1gt05fv0zdxs2ym1gkjstock-5m035720:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1gl05fu0zdx15uoseiz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:05:00raw36,550원36,700원36,450원36,650원78,288
cmtc7a1g805ft0zdxz6sb75sustock-5m035420:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1g005fs0zdxtmunbbvk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:05:00raw227,500원229,000원225,500원227,000원98,557
cmtc7a1fn05fr0zdxqdqgf5k4stock-5m066570:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1ff05fq0zdxmgaht2hu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:05:00raw199,100원200,500원199,100원200,500원12,603
cmtc7a1f205fp0zdxzxsaxf07stock-5m005380:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1eu05fo0zdxuhjdhxg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:05:00raw402,500원403,000원401,000원401,000원10,448
cmtc7a1iy05g50zdx26ithxb5stock-5m000270:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1iu05g40zdxadot2qs91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:05:00raw127,500원127,600원126,900원126,900원20,015
cmtc7a1j605g70zdxbf16gt8astock-5m105560:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1j305g60zdxruo3b2k51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:05:00raw165,600원166,600원165,400원166,600원19,255
cmtc7a1jf05g90zdx6qs995hqstock-5m055550:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1jb05g80zdxc9buiu1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:05:00raw108,000원108,600원107,800원108,100원9,812
cmtc7a1hf05fx0zdxv6czmjqastock-5m006400:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1h605fw0zdx8dgde1hk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:05:00raw569,000원572,000원563,000원569,000원12,086
cmtc7a1eh05fn0zdx2g1xnh39stock-5m000660:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1e805fm0zdxce0zg35d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:05:00raw1,694,000원1,697,000원1,687,000원1,689,000원76,407
cmtc7a1ip05g30zdxfb6eagatstock-5m005490:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1il05g20zdxdrftcbov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:05:00raw336,000원337,000원334,500원337,000원5,911
cmtc7a1ig05g10zdxak8mh2o0stock-5m068270:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1ia05g00zdxmcmcm4c41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:05:00raw189,100원189,100원188,200원188,400원13,637
cmtc7ghey05hz0zdxounxidocstock-5m017670:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gheu05hy0zdx4len7brr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:10:00raw101,800원101,900원100,100원100,300원64,848
cmtc7gh9705gp0zdxsqrij1ngstock-5m005930:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh8v05go0zdxdkopyfjp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:10:00raw261,000원262,500원261,000원262,500원270,905
cmtc7gh9h05gr0zdxviprs4u7stock-5m000660:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh9e05gq0zdx397ydbo71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:10:00raw1,689,000원1,702,000원1,688,000원1,699,000원40,099
cmtc7gh9r05gt0zdx90tndtbpstock-5m005380:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh9n05gs0zdxxdzq07631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:10:00raw401,500원402,500원401,000원402,000원10,594
cmtc7ghai05gz0zdxyfirc64estock-5m035720:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghae05gy0zdxm0dz47341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:10:00raw36,650원36,775원36,500원36,750원72,478
cmtc7ghas05h10zdxxd5fpic0stock-5m006400:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghao05h00zdxcy0m0g8y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:10:00raw569,000원575,000원567,000원575,000원10,243
cmtc7ghb105h30zdx4v5hmqmcstock-5m051910:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghax05h20zdxrl3cwn831
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:10:00raw273,500원276,000원272,500원276,000원3,007
cmtc7ghba05h50zdxnmjdpxrcstock-5m068270:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghb605h40zdxgt6nfh7u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:10:00raw188,400원188,900원188,200원188,900원6,234
cmtc7ghbj05h70zdx3etbrfmlstock-5m005490:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghbf05h60zdxo9xmrhdv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:10:00raw337,000원337,000원335,500원336,500원4,061
cmtc7ghbt05h90zdxm1nn3j26stock-5m105560:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghbp05h80zdxfgph365j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:10:00raw166,600원167,100원166,300원166,700원16,919
cmtc7ghc205hb0zdx3st5hd6mstock-5m055550:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghby05ha0zdxy2vkt57i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:10:00raw108,100원108,600원108,000원108,200원6,574
cmtc7ghcj05hf0zdx3mzcpt91stock-5m207940:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghcf05he0zdxypjpfvpw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:10:00raw1,481,000원1,500,000원1,481,000원1,500,000원2,491
cmtc7ghd005hj0zdx4wfs1ddlstock-5m373220:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghcw05hi0zdxj8jt9syj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:10:00raw366,000원367,000원363,500원366,500원5,425
cmtc7ghdg05hn0zdxe3ryeh0vstock-5m012330:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghdc05hm0zdxcvqf36at1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:10:00raw451,500원453,500원451,000원453,000원5,039
cmtc7ghdp05hp0zdxm6bwr0ccstock-5m096770:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghdl05ho0zdxjpprtorh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:10:00raw112,900원114,300원112,200원114,100원28,321
cmtc7ghdx05hr0zdx5u26spglstock-5m028260:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghdt05hq0zdxq06h2um31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:10:00raw372,500원373,000원370,000원371,000원4,230
cmtc7ghe505ht0zdx9r4nu6p1stock-5m034730:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghe205hs0zdxbpdvei6k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:10:00raw544,000원545,000원539,000원540,000원1,799
cmtc7ghee05hv0zdx4b5dztvcstock-5m003550:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghea05hu0zdxsnu9g0cb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:10:00raw115,800원115,800원114,800원115,100원3,053
cmtc7gheo05hx0zdxgsk5wb4mstock-5m015760:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghek05hw0zdx7jkf7iqa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:10:00raw33,150원33,200원33,000원33,100원27,705
cmtc7gha005gv0zdxm6bljdd3stock-5m066570:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gh9w05gu0zdx613pl6ss1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:10:00raw200,500원200,500원198,700원199,100원16,358
cmtc7mw8905j30zdx474ubtk1stock-5m030200:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw8505j20zdx5xc6vthv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:10:00raw54,400원54,400원54,000원54,100원4,897
cmtc7gha905gx0zdxc65bvre2stock-5m035420:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7gha505gw0zdxmwekpbvk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:10:00raw227,000원228,500원225,500원227,000원54,089
62,958건 중 28,051–28,100← 이전562 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬