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
cmtc9yj2o05zx0zdx5jdfzid5stock-5m017670:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj2k05zw0zdxc1kuxfky1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:20:00raw99,900원100,000원99,800원100,000원7,341
cmtc9yizt05zb0zdx4jaf5d4wstock-5m207940:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yizp05za0zdx7rpkukz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:20:00raw1,518,000원1,522,000원1,517,000원1,521,000원729
cmtc9yizi05z90zdxxxp8cs1wstock-5m055550:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yizf05z80zdxcz5x15vm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:20:00raw108,800원108,900원108,400원108,500원6,203
cmtc9yiza05z70zdx0kd0vnv0stock-5m105560:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiz605z60zdx77w0s8lx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:20:00raw169,050원169,400원168,600원168,700원11,118
cmtc9yiz105z50zdx47imuoxvstock-5m000270:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyx05z40zdxvj0pangu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:20:00raw127,300원127,600원127,300원127,300원17,017
cmtc9yiyl05z10zdx0cpkm3lsstock-5m005490:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyh05z00zdxmcjkcict1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:20:00raw334,750원335,500원334,000원334,500원1,935
cmtc9yiyc05yz0zdxyfqibtefstock-5m051910:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiy905yy0zdx0ufwbhaq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:20:00raw273,000원273,000원272,000원272,500원1,232
cmtc9yiy405yx0zdxl93y8mc8stock-5m006400:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiy005yw0zdxzybza2e31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:20:00raw572,000원572,000원566,000원567,000원5,887
cmtc9yixv05yv0zdx7fusslonstock-5m035720:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yixr05yu0zdxuh2tc9ij1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:20:00raw36,250원36,250원36,200원36,200원8,745
cmtc9yixm05yt0zdx4v2p8fxhstock-5m035420:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yixi05ys0zdxdvx4150f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:20:00raw222,500원222,500원221,500원222,000원4,586
cmtc9yixd05yr0zdx425it9y0stock-5m066570:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yix905yq0zdxdk5jco691
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:20:00raw198,900원199,100원198,500원198,500원3,190
cmtc9yix305yp0zdxd7lin3tkstock-5m005380:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiwz05yo0zdx9b4aw70a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:20:00raw400,500원400,500원398,500원399,500원5,765
cmtc9yiwu05yn0zdxdv73q5jastock-5m000660:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiwq05ym0zdxvm1x07jk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:20:00raw1,710,000원1,716,000원1,707,000원1,711,000원19,308
cmtc9yiwj05yl0zdxybtlyruystock-5m005930:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiwe05yk0zdxxd0x6dk21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:20:00raw262,000원262,500원261,000원261,500원122,500
cmtc9yj0n05zh0zdx4oacp1vustock-5m096770:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj0j05zg0zdx49y0tyls1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:20:00raw114,600원114,700원114,200원114,200원12,076
cmtc9yj0305zd0zdxoqapylxmstock-5m373220:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yizz05zc0zdx4av5zmwy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:20:00raw364,250원365,500원364,000원364,500원2,087
cmtc9yj0d05zf0zdxdhjzt28lstock-5m012330:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj0905ze0zdx8fx023rl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:20:00raw450,500원451,000원450,000원450,000원2,942
cmtc9yj0x05zj0zdx096oa1h1stock-5m028260:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj0t05zi0zdxcvybe55f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:20:00raw374,500원375,000원372,500원373,000원2,034
cmtc9yj1e05zn0zdxub44jbphstock-5m034730:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1b05zm0zdx5izrf9xt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:20:00raw542,000원545,000원541,000원543,000원956
cmtc9yj1o05zp0zdxidokvmrrstock-5m003550:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1k05zo0zdxu46a732b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:20:00raw113,600원113,700원113,500원113,600원1,095
cmtc9yj1y05zr0zdxit4dmwo6stock-5m015760:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj1u05zq0zdxmwqj6eys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:20:00raw32,600원32,700원32,600원32,650원9,201
cmtc9yj2e05zv0zdxw2kyxhgustock-5m030200:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yj2b05zu0zdx7skhvz9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:20:00raw54,100원54,100원54,000원54,100원1,052
cmtca4xa1060f0zdxygapk7qgstock-5m068270:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x9x060e0zdxv28rg8231
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:20:00raw188,500원188,900원188,200원188,600원5,010
cmtca4x8g06030zdxi0go90bnstock-5m005380:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x8c06020zdx1urla4hv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:25:00raw399,000원400,000원398,500원398,500원7,027
cmtca4x8606010zdxhy1nzmq5stock-5m000660:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x8206000zdxrw1hv91j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:25:00raw1,711,000원1,712,000원1,701,000원1,702,000원32,937
cmtca4x7v05zz0zdxxaul7325stock-5m005930:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x7q05zy0zdx9m8w73mg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:25:00raw261,500원261,750원260,000원260,500원182,773
cmtca4xcg060x0zdxuiwetloastock-5m028260:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xcc060w0zdxg5gawjp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:25:00raw373,000원373,000원371,500원372,500원2,160
cmtca4xc7060v0zdx3qnx1sfystock-5m096770:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xc3060u0zdxhd7ozu4q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:25:00raw114,300원114,700원114,100원114,300원15,163
cmtca4xby060t0zdxy53b4j1qstock-5m012330:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xbu060s0zdx8690iggl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:25:00raw450,500원450,500원449,500원450,000원3,501
cmtca4xbp060r0zdxh2rii09rstock-5m373220:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xbk060q0zdxcl4764dh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:25:00raw364,500원365,500원363,500원365,000원2,202
cmtca4xbf060p0zdxplb1ayfrstock-5m055550:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xbb060o0zdxhc7f7vhx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:25:00raw108,500원108,700원108,100원108,400원8,492
cmtca4xb6060n0zdxmpyvlzdystock-5m105560:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xb2060m0zdxb51ndedk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:25:00raw168,650원168,900원168,500원168,550원7,333
cmtca4xaw060l0zdxwconqxfpstock-5m000270:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xas060k0zdxo46ahj2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:25:00raw127,300원127,400원127,000원127,100원15,605
cmtca4xam060j0zdxfbaniuvrstock-5m005490:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xai060i0zdxy6wpg0fp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:25:00raw334,500원335,000원334,000원334,500원1,056
cmtca4xaa060h0zdx80jstus2stock-5m068270:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xa6060g0zdxdgva1d5c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:25:00raw188,400원188,600원188,100원188,200원3,771
cmtca4x9r060d0zdxwxfsalspstock-5m051910:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x9o060c0zdxsl680cxr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:25:00raw272,500원273,000원272,000원272,500원1,948
cmtca4x9i060b0zdxwli17j5wstock-5m006400:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x9e060a0zdxtwg7jfic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:25:00raw568,000원568,000원566,000원567,000원3,646
cmtca4x9806090zdxcypmc50astock-5m035720:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x9406080zdxn8lnze6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:25:00raw36,200원36,250원36,100원36,150원12,557
cmtca4x8z06070zdxunt32nxtstock-5m035420:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x8v06060zdxvx82ub9o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:25:00raw222,000원222,000원220,000원220,500원20,898
cmtca4x8p06050zdxmf6uogpnstock-5m066570:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4x8m06040zdxbcsr0a4p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:25:00raw198,500원198,700원198,200원198,300원3,545
cmtcabcx7061x0zdxn9ekdyn6stock-5m207940:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcx3061w0zdxhoejmw8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:25:00raw1,521,000원1,521,000원1,515,000원1,515,500원1,026
cmtca4xdi06150zdx648afli6stock-5m017670:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:182026-08-28 10:35:18cmtca4xde06140zdxvm7jmf8b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:25:00raw100,000원100,300원99,700원99,750원16,783
cmtca4xcq060z0zdx3t1ovf71stock-5m034730:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xcm060y0zdxjdxbj2f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:25:00raw542,000원543,000원540,000원540,000원1,273
cmtca4xd806130zdxek0os21fstock-5m030200:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xd406120zdx7g356gn61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:25:00raw54,100원54,100원53,800원53,900원7,400
cmtca4xcz06110zdxv46kqzrcstock-5m015760:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xcw06100zdxk4dzcs5c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:25:00raw32,600원32,650원32,550원32,600원20,222
cmtcabd0y062b0zdx526mui65stock-5m003550:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0p062a0zdx3eid4pr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:25:00raw113,500원113,600원113,000원113,300원1,887
cmtcabd1c062d0zdx8qynuh6xstock-5m003550:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd17062c0zdxo49w04t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:30:00raw113,300원113,700원113,000원113,700원2,801
cmtcabctb06170zdx0vocdi12stock-5m005930:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabct006160zdxt5358zo01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:30:00raw260,500원261,750원260,000원261,500원151,018
cmtcabctl06190zdxxv3gxs2ostock-5m000660:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabcth06180zdx44rms2pa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:30:00raw1,703,000원1,713,000원1,701,000원1,712,500원36,510
cmtcabctw061b0zdx66em2klhstock-5m005380:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabctr061a0zdxs4cekrnb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:30:00raw398,500원399,000원398,000원398,500원8,644
62,958건 중 28,401–28,450← 이전569 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬