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
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
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
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
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
cmtc8phnp05px0zdxu923parustock-5m006400:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phnl05pw0zdx5z02jvkt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:45:00raw567,000원572,000원567,000원572,000원7,465
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
cmtc8phmx05pr0zdxs8sj2m70stock-5m066570:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phmu05pq0zdx9bp5l1r91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:45:00raw198,800원199,900원198,700원199,900원4,401
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
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
cmtc8vwsk05s10zdxtg3l9ed4stock-5m028260:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsg05s00zdxhvumtwz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:50:00raw376,000원376,500원374,500원374,500원2,645
cmtc8vwrt05rv0zdxuvistiabstock-5m373220:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrp05ru0zdxzjoqvgx61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:50:00raw365,000원365,500원363,500원364,000원2,277
cmtc8vwrl05rt0zdx5fvoy3rxstock-5m207940:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrg05rs0zdx09zl6lod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:50:00raw1,521,000원1,531,000원1,520,000원1,529,000원1,652
cmtc8vwrb05rr0zdxyhxjpae7stock-5m055550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwr705rq0zdxhpb61qql1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:50:00raw108,600원108,600원108,000원108,000원8,080
cmtc8vwr105rp0zdx9337lc2astock-5m105560:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqy05ro0zdxfz98r0vj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:50:00raw168,750원168,900원167,800원168,000원11,733
cmtc8vwqs05rn0zdxjxqejd7estock-5m000270:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqp05rm0zdx43yq1q131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:50:00raw126,400원126,700원126,300원126,500원8,399
cmtc8vws205rx0zdx2fb82hqjstock-5m012330:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwry05rw0zdxcehxgp6e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:50:00raw451,500원452,000원451,000원451,500원2,739
cmtc8vwsb05rz0zdx97ehhvqustock-5m096770:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vws705ry0zdxolbg2p0g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:50:00raw116,800원117,200원115,700원116,000원24,705
cmtc8vwst05s30zdxpgmm9l6mstock-5m034730:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsq05s20zdxjs7h303s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:50:00raw543,000원544,000원539,000원539,000원2,122
cmtc8vwt305s50zdxlb83bykqstock-5m003550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsz05s40zdxj8nl4ukn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:50:00raw114,900원115,100원114,300원114,400원1,676
cmtc8vwtc05s70zdxgmfx7ukgstock-5m015760:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwt905s60zdx71bq1wwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:50:00raw32,700원32,700원32,550원32,550원59,590
cmtc8vwtm05s90zdx2e1z718bstock-5m030200:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwti05s80zdxc30nh3v81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:50:00raw53,800원53,900원53,700원53,900원997
cmtc8vwtv05sb0zdxqmje8kpostock-5m017670:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwtr05sa0zdxkxel2kbi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:50:00raw99,700원99,900원99,500원99,500원13,616
cmtc8vwqj05rl0zdxk0x5fsibstock-5m005490:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqf05rk0zdxogzlpgn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:50:00raw335,500원336,000원334,250원334,500원2,126
cmtc8vwk205r10zdx98tv3mxfstock-5m005930:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwjt05r00zdxbfbn4t6t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:50:00raw266,000원266,000원264,000원264,250원161,483
cmtc8vwks05r30zdxwdvpxf38stock-5m000660:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwkj05r20zdxrlkllxv91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:50:00raw1,723,000원1,725,000원1,714,000원1,715,000원32,037
cmtc8vwlg05r50zdxojnyc12bstock-5m005380:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwl805r40zdx8mjieha01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:50:00raw400,500원400,500원399,000원399,500원4,583
cmtc8vwm405r70zdx7e6veafnstock-5m066570:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwlw05r60zdx6ub6sssa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:50:00raw199,900원200,000원199,400원199,500원8,180
cmtc8vwmt05r90zdx9k8sztktstock-5m035420:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwml05r80zdxwv2nu8t41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:50:00raw223,500원223,750원221,500원221,750원11,523
cmtc8vwni05rb0zdxoqmig7e6stock-5m035720:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwn905ra0zdxnk3avqfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:50:00raw36,425원36,450원36,250원36,300원18,051
cmtc8vwo605rd0zdxd074s5axstock-5m006400:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwny05rc0zdxos7sjb0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:50:00raw572,000원573,000원567,000원568,000원6,998
cmtc8vwot05rf0zdxea6nhwzcstock-5m051910:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwol05re0zdxok7jil2l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:50:00raw272,500원273,000원271,500원272,000원932
cmtc8vwpj05rh0zdxucvtd40dstock-5m068270:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwpb05rg0zdxxww1tv011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:50:00raw188,400원188,900원188,300원188,600원5,590
cmtc92chg05tj0zdxg9oszzm3stock-5m017670:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:18cmtc92cha05ti0zdxq623yvnr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:55:00raw99,600원99,700원99,300원99,400원11,962
cmtc92ch005th0zdxk3i7jfyqstock-5m030200:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cgu05tg0zdx1sdebda61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:55:00raw53,900원53,900원53,800원53,900원428
cmtc92cgl05tf0zdxmh29ycagstock-5m015760:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cgh05te0zdxcfm1axg91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:55:00raw32,600원32,600원32,500원32,550원39,271
cmtc92cga05td0zdx2zoidoblstock-5m003550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cg605tc0zdx0l3iuavo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:55:00raw114,300원114,400원113,800원114,000원1,952
cmtc92cfz05tb0zdxpghst9g3stock-5m034730:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfv05ta0zdx2qm3sff71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:55:00raw540,000원540,000원538,000원538,000원1,780
cmtc92cfo05t90zdx94b5wl9gstock-5m028260:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfk05t80zdx04jhi0q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:55:00raw374,500원374,500원373,500원374,000원1,385
cmtc92cfd05t70zdxmf9ch0arstock-5m096770:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cf905t60zdx4zs2xd1o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:55:00raw116,000원116,100원115,400원115,600원24,456
cmtc98s3005u70zdxvef2k71ostock-5m055550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2w05u60zdxe4fb1gnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:55:00raw108,000원108,400원108,000원108,300원5,552
cmtc92cbr05sl0zdxovhumc3xstock-5m035420:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cbl05sk0zdxaqchgtkn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:55:00raw222,000원223,000원221,500원222,500원7,079
cmtc92ca705sf0zdxj73fe02pstock-5m000660:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92ca005se0zdxro1pwx7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:55:00raw1,714,500원1,715,000원1,709,000원1,709,000원32,419
cmtc92cam05sh0zdxuou38utxstock-5m005380:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92caf05sg0zdxh0vgn6vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:55:00raw399,500원400,000원399,000원399,500원3,307
cmtc92cb605sj0zdxfw1eueinstock-5m066570:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92caz05si0zdxt7edt63n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:55:00raw199,500원199,600원199,200원199,300원3,553
cmtc92cf105t50zdxiaqvnxgdstock-5m012330:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cex05t40zdxoi1wolgv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:55:00raw452,000원452,000원450,500원451,500원3,653
cmtc92ceq05t30zdxnyoj2u4istock-5m373220:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cem05t20zdx3ycuxpsq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:55:00raw364,000원364,000원363,000원363,500원1,769
cmtc92cef05t10zdxpf8phuuustock-5m207940:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cec05t00zdxxywtx6px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:55:00raw1,530,000원1,536,000원1,529,000원1,535,000원1,847
62,958건 중 28,251–28,300← 이전566 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬