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
cmtc8cmeg05o70zdxsss0edeqstock-5m034730:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmeb05o60zdxb95gss8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:35:00raw538,000원540,000원535,000원535,000원3,991
cmtc8cme205o50zdxse8vudoostock-5m028260:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmdx05o40zdxstz8s2tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:35:00raw373,000원373,500원372,500원372,500원1,749
cmtc8cmdp05o30zdxe6ymkb51stock-5m096770:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmdk05o20zdx8xr6afv11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:35:00raw117,200원117,600원114,100원116,400원48,749
cmtc8cmdc05o10zdxjhw748vystock-5m012330:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmd805o00zdx5f4vahab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:35:00raw449,500원450,000원449,000원449,000원4,188
cmtc8cmd005nz0zdx2q3db9txstock-5m373220:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmcv05ny0zdx82pnehi61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:35:00raw364,750원365,000원363,000원363,000원1,666
cmtc8cmcn05nx0zdx6w7eciqlstock-5m207940:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmci05nw0zdx18mc0b4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:35:00raw1,503,000원1,512,000원1,502,000원1,512,000원2,052
cmtc8cmca05nv0zdxmb3zf1hlstock-5m055550:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmc505nu0zdx5vmil1tq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:35:00raw108,000원108,200원107,800원108,000원2,975
cmtc8cmfo05oh0zdxsy3expwzstock-5m017670:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmfl05og0zdxt5epn31o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:35:00raw100,000원100,300원99,900원100,000원10,673
cmtc8cmbx05nt0zdxijaj0el2stock-5m105560:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmbs05ns0zdxe2ggep181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:35:00raw167,300원167,700원167,300원167,500원9,015
cmtc8cmbl05nr0zdxo1ftqc2rstock-5m000270:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmbh05nq0zdxzjhv1u061
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:35:00raw126,600원126,900원126,500원126,500원5,320
cmtc8cmf605od0zdxej7w1tt5stock-5m015760:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmf305oc0zdxcp86wagr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:35:00raw32,800원32,825원32,650원32,750원42,030
cmtc8cmbb05np0zdxn2h07wnwstock-5m005490:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmb705no0zdxjmdvpr4q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:35:00raw336,500원336,500원334,250원334,500원5,341
cmtc8cmb105nn0zdx5oyuei9vstock-5m068270:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmay05nm0zdxmo5uq7hz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:35:00raw187,800원188,300원187,700원188,000원2,760
cmtc8cmas05nl0zdxs9h06b66stock-5m051910:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmao05nk0zdx833z92j01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:35:00raw273,500원273,500원271,500원272,000원1,220
cmtc8cm6l05n70zdxfw16wcmkstock-5m005930:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cm6c05n60zdxmjb8rjhe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:35:00raw263,750원264,500원262,500원262,500원189,267
cmtc8cm7c05n90zdxcoars1asstock-5m000660:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cm7405n80zdx9prxpfec1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:35:00raw1,718,000원1,722,000원1,708,000원1,708,000원34,029
cmtc8j1yv05ox0zdxf6zvybljstock-5m051910:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1ys05ow0zdxkjulwfxn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:40:00raw272,000원273,000원271,000원272,000원2,019
cmtc8phs805qx0zdx8vgjomg7stock-5m017670:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phs405qw0zdxng0hzvnn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:40:00raw100,000원100,400원99,700원100,300원18,056
cmtc8phrr05qt0zdx2pg65onystock-5m030200:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phro05qs0zdx2qdajl0o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:40:00raw54,000원54,000원53,800원53,900원2,312
cmtc8phpg05qb0zdx3tzp4iarstock-5m207940:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpc05qa0zdxlmid7nrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:40:00raw1,512,000원1,519,000원1,509,000원1,515,000원2,565
cmtc8phoq05q50zdx0q7dx5n2stock-5m105560:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phom05q40zdxkaysvdr51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:40:00raw167,600원168,700원167,500원168,500원18,302
cmtc8j1x405oj0zdxwlfllrfhstock-5m005930:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1wz05oi0zdx60xc20cg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:40:00raw262,500원265,500원262,500원264,250원410,257
cmtc8j1xe05ol0zdxn6mgt9pmstock-5m000660:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1xa05ok0zdx9owmu46l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:40:00raw1,708,000원1,724,000원1,708,000원1,717,000원36,940
cmtc8j1xn05on0zdxnems9qi9stock-5m005380:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1xk05om0zdxtx6a2caw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:40:00raw398,500원401,000원398,500원399,000원11,458
cmtc8j1xw05op0zdxk0dj6nctstock-5m066570:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1xs05oo0zdx5yx093e21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:40:00raw198,200원199,200원198,200원198,900원6,203
cmtc8j1y505or0zdxo3tns1odstock-5m035420:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1y105oq0zdxpmp9sm2q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:40:00raw222,000원223,000원221,500원222,000원13,172
cmtc8j1yd05ot0zdxgp25a2castock-5m035720:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1ya05os0zdxiv96p6gs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:40:00raw36,150원36,200원36,100원36,100원33,052
cmtc8j1ym05ov0zdxnlzbeqpgstock-5m006400:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1yi05ou0zdxjtu7jqqv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:40:00raw563,000원568,000원562,000원567,000원6,829
cmtc8j1z405oz0zdxacxd861pstock-5m068270:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1z005oy0zdxmlu8jesx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:40:00raw188,000원188,300원187,900원188,300원3,893
cmtc8j1zd05p10zdxtrct4zerstock-5m005490:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1z905p00zdxxbec7f7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:40:00raw334,500원336,000원334,000원335,000원2,233
cmtc8j1zm05p30zdx5ivqnneqstock-5m000270:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1zj05p20zdxm8lgjymn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:40:00raw126,600원126,700원126,400원126,400원8,714
cmtc8j1zw05p50zdxulfulf5pstock-5m055550:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1zs05p40zdx8xru7g061
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:40:00raw108,100원108,700원108,000원108,700원7,225
cmtc8j20405p70zdxc9elxskbstock-5m373220:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j20105p60zdx5fq42p7i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:40:00raw363,000원365,000원362,500원363,500원2,102
cmtc8j20d05p90zdxyheckqwwstock-5m012330:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j20905p80zdxcqh7prgm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:40:00raw449,000원450,000원448,500원450,000원5,000
cmtc8j20m05pb0zdxvnvg53e4stock-5m096770:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j20j05pa0zdxb6niii0n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:40:00raw116,400원117,200원116,300원116,800원26,457
cmtc8j20w05pd0zdxcmwsuju4stock-5m028260:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j20s05pc0zdxjfrv47zj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:40:00raw372,500원376,000원372,500원375,000원3,489
cmtc8j21505pf0zdx6dgucfh6stock-5m034730:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j21105pe0zdxkxwyv9oa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:40:00raw535,000원540,500원533,000원539,000원3,259
cmtc8j21f05ph0zdxtfo11ybsstock-5m003550:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:18cmtc8j21b05pg0zdx4vcjhc1v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:40:00raw114,300원114,900원114,200원114,300원2,115
cmtc8j21q05pj0zdxirk4wi0istock-5m015760:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:182026-08-28 09:50:18cmtc8j21l05pi0zdxhorrv7ol1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:40:00raw32,750원32,750원32,500원32,600원124,554
cmtc8phng05pv0zdxbdp9l2xhstock-5m035720:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phnc05pu0zdxbap09wcv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:45:00raw36,100원36,450원36,100원36,400원38,493
cmtc8phn705pt0zdx8zn5646ostock-5m035420:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phn305ps0zdx9ljpp3vf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:45:00raw222,000원223,500원221,500원223,500원9,772
cmtc8phm505pl0zdx5q13vrs5stock-5m005930:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phlo05pk0zdxyp0vatck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:45:00raw264,500원266,000원264,000원265,500원205,656
cmtc8phmf05pn0zdxb637pc8ustock-5m000660:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phmb05pm0zdx56xv5ars1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:45:00raw1,717,000원1,725,000원1,716,000원1,724,000원26,398
cmtc8phmo05pp0zdx8uzinqi5stock-5m005380:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phmk05po0zdxc97rbpye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:45:00raw399,500원400,500원399,000원400,500원6,711
cmtc8phny05pz0zdx6jwgrdtustock-5m051910:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phnu05py0zdxt4k4kvc61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:45:00raw272,000원273,000원272,000원272,750원1,112
cmtc8pho805q10zdx6js7oe3jstock-5m068270:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8pho405q00zdxn889aqu81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:45:00raw188,200원188,500원188,200원188,400원2,464
cmtc8phoh05q30zdxdd7te002stock-5m000270:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phod05q20zdxsg1so34g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:45:00raw126,400원126,500원126,100원126,400원10,594
cmtc8phoy05q70zdxxpna5easstock-5m105560:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phou05q60zdxmbibqgij1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:45:00raw168,400원169,100원168,300원168,750원12,588
cmtc8php705q90zdx5d03f7itstock-5m055550:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8php305q80zdxfd85tkxz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:45:00raw108,600원108,900원108,400원108,600원8,631
cmtc8phpo05qd0zdx80e0q9ajstock-5m207940:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phpl05qc0zdxkddf8u1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:45:00raw1,516,000원1,524,000원1,515,000원1,520,000원1,654
62,958건 중 28,201–28,250← 이전565 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬