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
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
cmtc7mw6e05ip0zdxo5kb6lufstock-5m055550:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw6b05io0zdxpyqjgdbx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:15:00raw108,200원108,300원107,700원108,200원10,671
cmtc7mw6605in0zdxrs6m9dqnstock-5m105560:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw6205im0zdxaw86uwq91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:15:00raw166,600원166,900원166,300원166,700원11,477
cmtc7mw5w05il0zdxvmcljtt8stock-5m000270:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw5s05ik0zdxu933cfg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:15:00raw127,100원127,100원126,200원126,300원11,307
cmtc7mw5f05ih0zdxm2izzot9stock-5m068270:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw5b05ig0zdx2aa5ginp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:15:00raw188,800원189,100원188,600원188,600원6,508
cmtc7mw4w05id0zdxk59ij7bbstock-5m006400:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw4t05ic0zdx8o6153501
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:15:00raw575,000원575,000원569,000원570,000원18,411
cmtc7mw5505if0zdxstby3z7fstock-5m051910:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw5205ie0zdx7cf7215m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:15:00raw276,000원276,000원273,500원274,500원2,761
cmtc7mw8p05j70zdxlx3hozilstock-5m017670:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw8m05j60zdxdfgzk5ht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:15:00raw100,200원100,700원99,700원99,800원46,896
cmtc7mw8h05j50zdxx2ydkcn3stock-5m030200:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw8d05j40zdxgh87511f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:15:00raw54,000원54,200원53,800원54,000원2,169
cmtc7mw8005j10zdxrta43phfstock-5m015760:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw7w05j00zdxpstdksw81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:15:00raw33,075원33,100원32,750원32,750원94,295
cmtc7mw7q05iz0zdxl52anzuxstock-5m003550:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw7m05iy0zdxvergywcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:15:00raw115,100원115,200원114,300원114,500원2,142
cmtc7mw7g05ix0zdxu0rgx0ylstock-5m096770:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw7c05iw0zdxbebg4xdq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:15:00raw114,100원115,900원113,600원114,300원72,767
cmtc7mw7705iv0zdxw1wnnqp8stock-5m012330:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw7305iu0zdxl33oiduf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:15:00raw453,000원453,000원449,500원450,000원6,489
cmtc7mw6x05it0zdxbets4ufmstock-5m373220:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw6u05is0zdxssjtlew31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:15:00raw366,500원366,500원364,000원364,000원3,531
cmtc7mw6o05ir0zdxcayeb6sjstock-5m207940:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw6k05iq0zdxaellezbe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:15:00raw1,500,000원1,503,000원1,497,000원1,497,000원2,001
cmtc7tc8d05jr0zdx4xfyeqmcstock-5m005490:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8905jq0zdxyamvjbi51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:15:00raw336,500원336,500원334,500원334,500원4,741
cmtc7mw3k05i30zdx3ij45hrvstock-5m000660:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw3g05i20zdxnvhadnha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:15:00raw1,699,000원1,700,000원1,689,000원1,698,000원37,018
cmtc7mw3u05i50zdxvi15htxfstock-5m005380:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw3q05i40zdx7qd0sahh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:15:00raw402,000원402,500원400,000원400,000원7,575
cmtc7mw4505i70zdxpz0k928sstock-5m066570:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw4105i60zdx6mpwy1eq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:15:00raw199,000원199,000원197,100원197,900원21,351
cmtc7mw4e05i90zdxehev2d5istock-5m035420:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw4a05i80zdx67lqxfjr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:15:00raw227,000원227,000원223,000원224,500원39,977
cmtc7mw4n05ib0zdx7ghp46rwstock-5m035720:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw4k05ia0zdx6bbeoid01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:15:00raw36,750원36,750원36,425원36,550원42,572
cmtc7mw3805i10zdxktnzx4h1stock-5m005930:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw3305i00zdxv6l6owep1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:15:00raw262,000원262,500원258,500원259,750원686,136
cmtc7tcan05k90zdxe5mjj94mstock-5m028260:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcaj05k80zdx572twfny1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:15:00raw371,000원371,500원368,000원370,000원5,889
cmtc7tcb405kd0zdxrqnw8txfstock-5m034730:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcb105kc0zdxiujv0p6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:15:00raw539,000원541,000원536,000원539,000원1,780
cmtc7tcbv05kj0zdxvejs90hmstock-5m015760:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcbr05ki0zdx1vm1iwrc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:20:00raw32,800원32,850원32,650원32,800원68,701
cmtc7tcc505kl0zdxx1u1fgfystock-5m030200:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcc105kk0zdxwpx4x54c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:20:00raw54,000원54,000원53,950원53,950원235
cmtc7tccd05kn0zdxmbn8w3a0stock-5m017670:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcc905km0zdx5d6p542s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:20:00raw99,700원100,500원99,700원100,100원20,952
cmtc7tca505k50zdxym9q6wijstock-5m012330:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tca105k40zdxwxk1iemz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:20:00raw449,500원451,500원449,500원450,500원3,748
cmtc7tcae05k70zdxsq154m2zstock-5m096770:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcaa05k60zdx8nrlnqgt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:20:00raw114,300원117,400원114,100원117,300원87,485
cmtc7tcaw05kb0zdxdseay5ifstock-5m028260:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcas05ka0zdxes3djkxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:20:00raw370,000원371,000원368,000원370,500원3,647
cmtc7tc9c05jz0zdxqz7sotgqstock-5m055550:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc9905jy0zdxfnvka2051
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:20:00raw108,200원108,200원107,700원107,700원4,975
cmtc7tc9m05k10zdx8ho8oofestock-5m207940:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc9i05k00zdxm2amphch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:20:00raw1,498,000원1,500,000원1,489,000원1,491,000원2,734
cmtc7tc9w05k30zdxnhoad6qgstock-5m373220:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc9r05k20zdx90vcs7wu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:20:00raw364,000원365,500원364,000원365,500원1,770
cmtc7tcbm05kh0zdxfb1tp24gstock-5m003550:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcbh05kg0zdxkju4yskc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:20:00raw114,500원114,700원114,300원114,300원1,001
cmtc7tcbc05kf0zdxubu0reakstock-5m034730:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tcb905ke0zdxoxrivqic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:20:00raw540,000원543,000원538,000원541,000원1,571
cmtc7tc9305jx0zdxx8qy19i7stock-5m105560:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc9005jw0zdxqx9jom4f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:20:00raw166,800원167,000원166,700원166,750원6,145
cmtc7tc8v05jv0zdxzf18kd05stock-5m000270:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8q05ju0zdxmjzs5b541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:20:00raw126,300원126,300원126,100원126,300원7,864
cmtc7tc8l05jt0zdxh49sff4rstock-5m005490:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8h05js0zdx4sdj6ar91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:20:00raw334,750원337,000원334,500원337,000원3,166
cmtc7tc6j05jf0zdxseekhwoqstock-5m066570:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6f05je0zdxba3ugplm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:20:00raw197,900원198,700원197,600원198,400원7,399
cmtc7tc6905jd0zdxog4ubwnestock-5m005380:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6605jc0zdxooakyuqd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:20:00raw400,000원400,000원399,000원399,500원5,358
cmtc7tc6005jb0zdxvy61w7chstock-5m000660:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc5w05ja0zdx94vu9hgn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:20:00raw1,698,000원1,710,000원1,697,000원1,709,500원28,453
cmtc7tc5r05j90zdxnrftjtl1stock-5m005930:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc5m05j80zdxfb9ozcsf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:20:00raw259,500원262,000원259,500원261,250원202,531
cmtc7tc8305jp0zdxxl8q9denstock-5m068270:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc7r05jo0zdxjo5n9wj91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:20:00raw188,600원188,600원188,000원188,100원17,685
cmtc7tc7l05jn0zdxvovf2vidstock-5m051910:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc7h05jm0zdxfwpbf5oq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:20:00raw274,000원275,500원274,000원274,500원908
cmtc7tc7b05jl0zdxb1je9d30stock-5m006400:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc7705jk0zdxaovkgyop1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:20:00raw569,500원573,000원569,000원571,000원9,061
cmtc7tc7205jj0zdximioxawzstock-5m035720:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6y05ji0zdxxcg9enzn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:20:00raw36,550원36,650원36,250원36,300원41,987
cmtc7tc6t05jh0zdxc6n2c6kustock-5m035420:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc6p05jg0zdxiqfmshwd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:20:00raw224,000원225,000원222,500원223,000원31,692
cmtc7zrk005l10zdx43irmtzkstock-5m006400:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrjw05l00zdxdoqgsj9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:25:00raw571,000원572,000원566,000원568,000원12,848
cmtc7zrlj05ld0zdx4s9di7m1stock-5m207940:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrlf05lc0zdxxo1ysy861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:25:00raw1,490,000원1,500,000원1,490,000원1,497,000원1,394
cmtc7zrla05lb0zdxidhyrgnestock-5m055550:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrl605la0zdxrmb4fd8y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:25:00raw107,800원108,300원107,400원108,100원9,500
62,958건 중 28,101–28,150← 이전563 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬