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
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
cmtcabd0b06290zdxh7ycmrrsstock-5m034730:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0306280zdx2rkxaqz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:30:00raw540,000원543,000원539,000원542,000원990
cmtcabcxf061z0zdxejv3wqn0stock-5m207940:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcxb061y0zdxdo1leycv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:30:00raw1,515,500원1,516,000원1,511,000원1,513,000원1,538
cmtcabcxo06210zdxj3afriw2stock-5m373220:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcxk06200zdxcm3ijpb11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:30:00raw364,500원368,000원364,500원367,500원3,890
cmtcabcya06230zdx8df7xl88stock-5m012330:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcy206220zdxehpg4wsi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:30:00raw450,000원450,500원449,000원449,500원5,224
cmtcabcyy06250zdxa4y0mf5astock-5m096770:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcyq06240zdxzx1fv1xt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:30:00raw114,300원115,000원114,100원115,000원11,193
cmtcabczm06270zdx9ktks0cystock-5m028260:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcze06260zdx3iewxxi21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:30:00raw372,500원373,500원371,000원373,000원2,488
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
cmtcabcu6061d0zdxwn75xmidstock-5m066570:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabcu2061c0zdxr407yq7h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:30:00raw198,300원198,900원198,100원198,900원4,515
cmtcabcuf061f0zdxupmhqb7dstock-5m035420:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabcuc061e0zdxv2hfh3w21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:30:00raw220,500원220,500원218,750원220,000원32,065
cmtcabcur061h0zdx6ylma1gdstock-5m035720:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:18cmtcabcun061g0zdx1u8alq7x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:30:00raw36,100원36,200원36,050원36,200원16,902
cmtcabcva061j0zdx7hz8oz6vstock-5m006400:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcv6061i0zdxi5lvte3z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:30:00raw566,000원569,000원565,000원569,000원3,593
cmtcabcvl061l0zdx4m8na1eqstock-5m051910:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcvh061k0zdxh3lp4elc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:30:00raw272,500원272,500원271,000원272,500원2,256
cmtcabcvv061n0zdxr6lplaxxstock-5m068270:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcvs061m0zdxlk5b9kq31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:30:00raw188,200원188,800원188,000원188,700원4,711
cmtcabcw6061p0zdxenhedslnstock-5m005490:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcw1061o0zdxq4byns381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:30:00raw334,000원334,500원332,000원334,000원8,239
cmtcabcwg061r0zdx6fngpdv2stock-5m000270:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcwc061q0zdxc9m7knoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:30:00raw127,000원127,400원126,700원127,200원9,416
cmtcabcwp061t0zdxoz68mzvystock-5m105560:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcwl061s0zdx2633rexx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:30:00raw168,550원168,600원168,500원168,550원7,547
cmtcahrz8063n0zdx5bmwssh8stock-5m015760:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrz4063m0zdx0gkx78mp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:35:00raw32,650원32,750원32,600원32,625원20,044
cmtcahrzr063r0zdxdnryrswqstock-5m017670:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrzn063q0zdxd7k7slu71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:35:00raw99,500원99,900원99,400원99,400원11,090
cmtcahrv406350zdxuj2wjhjystock-5m000270:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahruw06340zdx3mmkb6wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:35:00raw127,200원127,500원127,100원127,400원10,194
cmtcahrvs06370zdxo2fd2tq1stock-5m105560:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrvk06360zdxwfj21pl41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:35:00raw168,550원168,600원168,200원168,200원12,983
cmtcahrwh06390zdxh6xp3zkastock-5m055550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrw806380zdxs2j5vvjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:35:00raw108,600원108,700원108,000원108,000원5,231
cmtcahrx5063b0zdxrbqvu2y1stock-5m207940:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrwx063a0zdxdadlbu4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:35:00raw1,512,000원1,513,000원1,509,000원1,509,500원982
cmtcahrxu063d0zdxrpvj2ue0stock-5m373220:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrxl063c0zdxo8nywftl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:35:00raw367,500원368,000원366,000원366,000원2,757
cmtcahry7063f0zdx5ohejyoestock-5m012330:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahry4063e0zdx4fljawhy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:35:00raw449,500원450,500원449,000원449,500원3,064
cmtcao7lh064t0zdxqyyqvi7estock-5m003550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ld064s0zdxqgyhov1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:35:00raw113,800원114,300원113,800원113,900원2,044
cmtcahryg063h0zdx7v3uhxebstock-5m096770:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryc063g0zdxhv6mn5xr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:35:00raw114,900원115,100원114,400원114,400원9,211
cmtcahryp063j0zdxg1rbwc6gstock-5m028260:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryl063i0zdx04z742n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:35:00raw373,500원373,500원371,500원372,000원1,759
cmtcahrui06330zdx30005it0stock-5m005490:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrue06320zdxbxsidljm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:35:00raw334,500원334,500원333,500원334,000원1,475
cmtcahryy063l0zdx7m8r18dsstock-5m034730:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryu063k0zdxcwusvkrs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:35:00raw542,000원545,000원539,000원540,000원1,513
cmtcahru906310zdxsiswuj9cstock-5m068270:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahru606300zdxl6bb6x8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:35:00raw188,800원188,900원188,100원188,200원2,393
cmtcahru0062z0zdx6wnkiin7stock-5m051910:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrtx062y0zdxfqzcdsxy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:35:00raw272,500원273,500원271,500원272,500원1,403
cmtcahrtr062x0zdxlbq2jh5bstock-5m006400:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrtn062w0zdxnghuwwnn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:35:00raw569,000원570,000원567,000원567,000원3,030
cmtcahrth062v0zdxsjc21pvpstock-5m035720:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrte062u0zdxeupryk7z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:35:00raw36,150원36,300원36,150원36,200원8,369
cmtcahrt8062t0zdx07vtabn4stock-5m035420:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrt4062s0zdx2ekrdkfb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:35:00raw220,500원221,000원219,000원219,500원13,027
cmtcahrsy062r0zdxtwt99qdnstock-5m066570:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrsu062q0zdxkr3a4uff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:35:00raw198,800원199,500원198,600원199,300원5,081
cmtcahrsn062p0zdx3pb7qkyrstock-5m005380:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrsi062o0zdxnrgvhwvi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:35:00raw399,000원399,500원398,500원399,000원3,720
cmtcahrs1062n0zdxuvm5b4westock-5m000660:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrrt062m0zdxkj521zcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:35:00raw1,713,000원1,717,000원1,705,000원1,706,000원32,246
cmtcahrrb062l0zdxzuuq4q8rstock-5m005930:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrr1062k0zdx216f9irw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:35:00raw261,500원262,500원260,000원260,500원261,125
cmtcahrzh063p0zdx6ybetmoqstock-5m030200:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrzd063o0zdxr2jlj9kf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:35:00raw54,100원54,200원53,900원54,100원5,052
cmtcao7m7064z0zdx5y47w4qastock-5m030200:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7m3064y0zdxx6nh16j21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:40:00raw54,100원54,100원53,800원53,900원5,243
cmtcao7gk063t0zdxd3v6axkhstock-5m005930:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7gf063s0zdxlo0g4qkv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:40:00raw260,500원260,500원260,000원260,250원51,389
cmtcao7gv063v0zdxcuo2crwostock-5m000660:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7gr063u0zdxolm67x671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:40:00raw1,705,000원1,709,000원1,703,000원1,705,000원19,062
cmtcao7h4063x0zdxr20xywh9stock-5m005380:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7h1063w0zdxb3o3xher1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:40:00raw399,000원399,000원398,500원399,000원3,134
cmtcao7he063z0zdx0ts0ma8cstock-5m066570:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7hb063y0zdxevkk0oo21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:40:00raw199,400원201,000원199,300원201,000원20,461
cmtcao7ho06410zdx25vkw5cvstock-5m035420:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7hk06400zdxwaydvrrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:40:00raw219,500원221,000원219,000원220,000원18,511
cmtcao7hx06430zdx1o6kltsistock-5m035720:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ht06420zdxm6hgb0ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:40:00raw36,200원36,400원36,150원36,300원25,096
cmtcao7i706450zdxara484bastock-5m006400:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7i306440zdxf0sl85gp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:40:00raw568,000원570,000원566,000원570,000원2,648
62,958건 중 28,451–28,500← 이전570 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬