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
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
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
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
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
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
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
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
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
cmtc98s4o05uj0zdxe05nm675stock-5m028260:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4k05ui0zdxahpzryio1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:00:00raw374,000원375,000원373,500원375,000원1,409
cmtc98s4z05ul0zdx933kcbljstock-5m034730:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4u05uk0zdx0imvs4m01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:00:00raw539,000원541,000원537,000원541,000원1,248
cmtc98s5a05un0zdxtab7jxufstock-5m015760:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s5505um0zdxalrb3esx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:00:00raw32,550원32,650원32,500원32,650원12,869
cmtc98s0605tl0zdxxyeau35ustock-5m005930:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98rzv05tk0zdxon0hyoo61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:00:00raw262,000원263,000원261,500원262,500원238,213
cmtc98s0g05tn0zdx8tlnaii1stock-5m000660:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s0c05tm0zdxy55nsfej1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:00:00raw1,710,000원1,714,500원1,709,000원1,711,000원21,182
cmtc98s0p05tp0zdxeothl84dstock-5m005380:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s0l05to0zdxwqzmv2pp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:00:00raw400,000원401,000원399,500원401,000원5,257
cmtc98s0z05tr0zdxclv6cpq9stock-5m066570:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s0v05tq0zdxhafexdkv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:00:00raw199,400원199,700원199,000원199,400원7,941
cmtc98s1805tt0zdx0k1boq0istock-5m035420:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s1405ts0zdxjt5bclx01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:00:00raw223,000원224,250원222,500원223,500원12,487
cmtc98s1i05tv0zdxh75uu7sistock-5m035720:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s1e05tu0zdx4gx3rzd01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:00:00raw36,350원36,550원36,350원36,450원25,137
cmtc98s1q05tx0zdx8w61bkzvstock-5m006400:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s1n05tw0zdx5an57jyw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:00:00raw567,000원570,000원565,000원570,000원4,027
cmtc98s1z05tz0zdx503puh4lstock-5m051910:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s1w05ty0zdxot31s3n91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:00:00raw272,000원272,750원271,500원272,500원1,819
cmtc98s2905u10zdxqy45naxystock-5m068270:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2505u00zdx2hjl1pdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:00:00raw188,900원189,600원188,700원189,500원5,826
cmtc98s2h05u30zdxnngbxr9hstock-5m005490:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2e05u20zdxxbmvl4ep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:00:00raw334,000원335,500원334,000원335,000원1,241
cmtc98s2r05u50zdxg30sl2tlstock-5m105560:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2n05u40zdx17xxvd331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:00:00raw168,200원168,600원168,200원168,300원7,151
cmtc98s3905u90zdx5rf8q2n3stock-5m055550:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s3405u80zdx72205v091
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:00:00raw108,500원108,700원108,300원108,400원4,827
cmtc98s3j05ub0zdxz5cxzk5mstock-5m207940:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s3g05ua0zdx70l92ln41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:00:00raw1,535,000원1,540,000원1,529,000원1,538,000원2,243
cmtc98s3u05ud0zdxiz3sov77stock-5m373220:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s3q05uc0zdxqgtchzx91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:00:00raw363,500원365,000원363,000원364,500원1,114
cmtc98s4405uf0zdx6pwp59kzstock-5m012330:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4005ue0zdxldvnf2pk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:00:00raw451,500원452,000원450,500원451,000원2,392
cmtc98s4d05uh0zdxfkeyswimstock-5m096770:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s4a05ug0zdxp2p17voi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:00:00raw115,600원115,800원115,400원115,500원9,060
cmtc98s5k05up0zdxy7cwpcaystock-5m030200:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s5g05uo0zdxpkbw3sin1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:00:00raw53,900원54,100원53,800원54,100원4,061
cmtc9f71105v90zdx15tdakbbstock-5m000270:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70x05v80zdxk4b93qe21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:00:00raw126,700원127,300원126,600원127,000원11,515
cmtc9f75805vt0zdx2n3fx3dkstock-5m003550:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75005vs0zdx3cc4brwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:00:00raw114,000원114,300원113,900원114,200원1,413
cmtc98s5u05ur0zdxuho6h4ristock-5m017670:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s5q05uq0zdxca3fs7j81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:00:00raw99,500원100,200원99,300원100,200원10,517
cmtc9f75r05vv0zdxc1stxp00stock-5m003550:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75j05vu0zdxosa083q51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:05:00raw114,100원114,500원113,600원113,800원2,480
cmtc9f76f05vx0zdx3uju7f1lstock-5m015760:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f76705vw0zdxv5b9kg311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:05:00raw32,650원32,700원32,550원32,650원26,114
cmtc9f77105w10zdxo91csf5ostock-5m017670:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f76x05w00zdx6kbc9ncu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:05:00raw100,200원100,300원99,900원100,100원9,046
cmtc9f76s05vz0zdxqhjhiay2stock-5m030200:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f76o05vy0zdxe9fbc21t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:05:00raw54,000원54,100원54,000원54,100원266
cmtc9f6yj05ut0zdx0a3h92odstock-5m005930:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6ye05us0zdxyhfhstp71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:05:00raw262,500원262,500원261,500원262,000원178,100
cmtc9f6yx05uv0zdxjo7uu525stock-5m000660:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6ys05uu0zdxgnozwncf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:05:00raw1,711,000원1,716,000원1,710,000원1,714,000원27,562
cmtc9f6za05ux0zdxqsmwlhlqstock-5m005380:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6z505uw0zdxjvopwi4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:05:00raw400,500원401,000원398,500원399,500원7,609
cmtc9f6zo05uz0zdxcpnhpaggstock-5m066570:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6zj05uy0zdxroip512u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:05:00raw199,400원199,500원198,600원198,800원5,232
cmtc9f70005v10zdxykb147rystock-5m035420:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f6zw05v00zdxz5el4uxj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:05:00raw223,500원224,000원222,500원223,000원11,285
cmtc9f70905v30zdxzgi1hph2stock-5m035720:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70605v20zdxbh7yx3uk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:05:00raw36,450원36,500원36,250원36,300원13,478
cmtc9f70i05v50zdx623gdzqmstock-5m051910:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70f05v40zdxijw8qgwb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:05:00raw272,500원273,000원272,000원272,500원808
cmtc9f70s05v70zdxygctzgdbstock-5m005490:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70o05v60zdx4smpjxcw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:05:00raw334,750원335,500원334,500원335,000원1,246
cmtc9f71a05vb0zdx2i4cdz74stock-5m000270:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f71605va0zdxteoy9fn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:05:00raw127,100원127,100원126,700원126,900원11,476
cmtc9f71l05vd0zdxt380fpctstock-5m105560:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f71g05vc0zdx758d1sd41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:05:00raw168,300원168,700원168,300원168,700원9,796
cmtc9f71z05vf0zdxikfovbjzstock-5m055550:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f71t05ve0zdxq0lezj281
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:05:00raw108,400원108,700원108,200원108,400원8,437
cmtc9f72d05vh0zdx1kc8u3jvstock-5m207940:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f72805vg0zdx4mnwszni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:05:00raw1,537,500원1,540,000원1,534,000원1,534,000원1,405
cmtc9f72n05vj0zdxpo2q28zostock-5m373220:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f72j05vi0zdx2y2rxhup1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:05:00raw364,500원365,000원363,500원364,000원1,129
cmtc9f72w05vl0zdxb9600719stock-5m012330:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f72s05vk0zdxyrsyccax1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:05:00raw451,000원451,500원450,000원450,500원4,336
cmtc9f73a05vn0zdx6sn2nb2nstock-5m096770:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f73205vm0zdxqd0c04ty1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:05:00raw115,600원116,200원115,200원115,500원11,972
62,958건 중 28,301–28,350← 이전567 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬