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
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
cmtc9lmqy05wf0zdxcbsufv44stock-5m006400:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmqu05we0zdxe41ypmcj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:05:00raw569,000원569,000원567,000원569,000원3,170
cmtc9lmrp05wl0zdxf9d1y7vustock-5m068270:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmrl05wk0zdxs8tdq5uu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:05:00raw189,500원189,800원189,100원189,200원3,536
cmtc9lmug05x70zdx65ujx46estock-5m034730:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmuc05x60zdxlw7ft7gs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:10:00raw543,000원544,000원539,000원540,000원876
cmtc9lmvf05xf0zdx9gdngh0fstock-5m017670:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmvb05xe0zdxvkqz86441
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:10:00raw100,100원100,100원99,600원99,600원15,936
cmtc9lmv705xd0zdxfptgmlhbstock-5m030200:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmv305xc0zdx8yop1rhw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:10:00raw54,100원54,100원54,000원54,100원1,155
cmtc9lmuy05xb0zdxtbo6lz4hstock-5m015760:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmuv05xa0zdxd4otft121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:10:00raw32,650원32,700원32,500원32,550원34,013
cmtc9lmup05x90zdxzo4iwi33stock-5m003550:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmul05x80zdxcc6x7np91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:10:00raw113,700원113,900원113,500원113,600원1,337
cmtc9lmu705x50zdxzyay5r2nstock-5m028260:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmu305x40zdxyolo8iri1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:10:00raw375,500원375,500원372,500원372,500원3,008
cmtc9lmty05x30zdxbhk06pq4stock-5m096770:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmtu05x20zdxyb8sjeem1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:10:00raw115,600원115,700원114,800원115,000원16,359
cmtc9lmtp05x10zdxogacti8gstock-5m012330:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmtk05x00zdxmeo5k8d61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:10:00raw450,500원451,500원450,000원451,000원4,222
cmtc9lmtf05wz0zdxewjbian2stock-5m373220:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmtc05wy0zdx52t0mc8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:10:00raw364,000원364,000원363,000원363,500원991
cmtc9lmt705wx0zdxy03v3yvostock-5m207940:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmt305ww0zdxcascj4m31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:10:00raw1,535,000원1,536,000원1,520,000원1,522,000원1,383
cmtc9lmsy05wv0zdx9l83xibvstock-5m055550:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmsv05wu0zdxp1qylldh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:10:00raw108,500원108,600원108,400원108,400원5,341
cmtc9lmsq05wt0zdxffo6jmy3stock-5m105560:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmsm05ws0zdx3d4yl7831
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:10:00raw168,600원168,700원168,500원168,600원7,760
cmtc9lmsg05wr0zdxmaoqgfzhstock-5m000270:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmsc05wq0zdx7ahehqzq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:10:00raw127,000원127,400원126,900원127,200원12,086
cmtc9lms705wp0zdxbxw18mbgstock-5m005490:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lms305wo0zdx93hfghtr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:10:00raw335,000원335,500원334,500원335,000원1,056
cmtc9lmry05wn0zdxjpuy7q42stock-5m068270:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmru05wm0zdxcafr019e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:10:00raw189,200원189,300원188,700원188,900원3,668
cmtc9lmrf05wj0zdxzs954sugstock-5m051910:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmrc05wi0zdxxh7rbehm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:10:00raw272,500원273,000원272,500원272,500원563
cmtc9lmr605wh0zdxs51v5j3estock-5m006400:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmr205wg0zdx8q556xdn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:10:00raw568,000원570,000원568,000원570,000원2,126
cmtc9lmqp05wd0zdxj79upqdastock-5m035720:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmql05wc0zdx0ipl0hep1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:10:00raw36,250원36,300원36,200원36,250원13,516
cmtc9lmqf05wb0zdxfcdcwcovstock-5m035420:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmqb05wa0zdx90s4xs7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:10:00raw223,000원223,500원222,000원222,500원6,799
cmtc9lmpp05w50zdxhog8hnxrstock-5m000660:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmpm05w40zdxoxdos9u21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:10:00raw1,713,000원1,715,000원1,703,000원1,706,000원28,722
cmtc9lmq605w90zdxlcd3exeostock-5m066570:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmq205w80zdxgwmrk6091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:10:00raw198,800원199,200원198,500원198,700원3,840
cmtc9lmpy05w70zdx8jxed89wstock-5m005380:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmpv05w60zdxr5yk0tsb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:10:00raw400,000원400,000원399,000원399,500원2,486
cmtc9lmp805w30zdxjom32nucstock-5m005930:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmoz05w20zdxbynqohk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:10:00raw262,000원262,500원260,500원261,500원156,289
cmtc9yj1705zl0zdxopwas2pxstock-5m034730:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1305zk0zdx1j0poj981
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:15:00raw541,000원544,000원540,000원543,000원963
cmtc9yj2705zt0zdxyby2k32zstock-5m030200:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj2405zs0zdx1qtcgcbu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:15:00raw54,100원54,100원54,000원54,100원266
cmtc9s2hc05xt0zdxyrvm4dcostock-5m006400:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2h805xs0zdxbfj20tha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:15:00raw569,000원572,000원569,000원572,000원4,874
cmtc9s2hp05xv0zdxx43mf7tkstock-5m051910:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2hl05xu0zdxjd3lenw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:15:00raw273,000원273,500원272,000원272,500원1,389
cmtc9s2hz05xx0zdxn6lwxvi1stock-5m068270:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2hv05xw0zdxjjw8w24o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:15:00raw189,000원189,000원188,500원188,500원2,419
cmtc9s2gt05xp0zdxi5z73l1hstock-5m035420:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2gp05xo0zdxco73gjn71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:15:00raw222,500원222,500원221,500원222,500원8,472
cmtc9s2i805xz0zdxhswlgkv8stock-5m005490:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2i405xy0zdxxfv2cca71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:15:00raw334,500원335,500원334,000원335,000원1,905
cmtc9s2ih05y10zdxzgkmq0ibstock-5m105560:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2id05y00zdxfprcmyn21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:15:00raw168,600원169,100원168,600원169,050원7,942
cmtc9s2ip05y30zdxjc72gmq2stock-5m055550:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2il05y20zdxuh4xklqt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:15:00raw108,500원108,800원108,400원108,800원3,163
cmtc9s2gk05xn0zdxw192shagstock-5m066570:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2gg05xm0zdxc9d2mzr41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:15:00raw198,700원199,100원198,600원198,800원1,960
cmtc9s2j605y70zdx3ul5gy2cstock-5m373220:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2j305y60zdxyf4dog641
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:15:00raw363,500원364,500원363,000원364,500원1,567
cmtc9yiyt05z30zdxbpui2rmbstock-5m000270:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyq05z20zdxdsj52ytq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:15:00raw127,200원127,500원127,000원127,400원10,622
cmtc9s2ga05xl0zdx4gb9auavstock-5m005380:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2g705xk0zdx48qez5m21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:15:00raw399,500원400,500원399,000원400,000원3,056
cmtc9s2iy05y50zdxe6vw25i5stock-5m207940:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2iu05y40zdxe9uujdjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:15:00raw1,522,000원1,522,000원1,515,000원1,517,500원1,045
cmtc9s2jf05y90zdx5ruxw70kstock-5m012330:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2jb05y80zdx9ise5bwg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:15:00raw451,000원452,000원450,500원450,500원4,535
cmtc9s2fq05xh0zdxwk5oslk6stock-5m005930:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2fc05xg0zdxzlsryvve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:15:00raw261,000원262,500원261,000원262,000원125,605
cmtc9s2g105xj0zdx9fy01ghmstock-5m000660:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2fx05xi0zdxo8ndnps61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:15:00raw1,706,000원1,714,000원1,705,000원1,710,000원22,059
cmtc9s2jp05yb0zdxptx85ayastock-5m096770:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2jl05ya0zdx9g67moys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:15:00raw114,900원115,100원114,300원114,500원16,322
cmtc9s2jy05yd0zdxv23ce65fstock-5m028260:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2ju05yc0zdxrq4agopw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:15:00raw372,500원374,500원372,000원374,500원2,160
cmtc9s2k705yf0zdx27gojvw1stock-5m003550:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2k305ye0zdxnvo3gik81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:15:00raw113,600원113,700원113,400원113,600원1,065
cmtc9s2kq05yh0zdx0lofi140stock-5m015760:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2kl05yg0zdxlqg56wqn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:15:00raw32,550원32,650원32,500원32,650원12,823
cmtc9s2le05yj0zdxquet6ouistock-5m017670:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2l605yi0zdxpn0jlps71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:15:00raw99,600원99,900원99,500원99,800원6,373
cmtc9s2h205xr0zdxvfmv6md1stock-5m035720:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2gz05xq0zdx3xdulhjr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:15:00raw36,250원36,300원36,200원36,250원4,255
62,958건 중 28,351–28,400← 이전568 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬