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
cmtcao7k3064j0zdxrn9ksslcstock-5m207940:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jz064i0zdx2dtqwh9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:40:00raw1,509,500원1,517,000원1,508,000원1,516,500원1,097
cmtcao7kc064l0zdx67kv6t2nstock-5m373220:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7k8064k0zdxlyymnxub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:40:00raw366,500원367,000원365,000원366,500원2,102
cmtcao7kl064n0zdxu8ur441lstock-5m096770:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ki064m0zdx0170pbqd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:40:00raw114,450원114,900원114,400원114,600원8,507
cmtcao7kv064p0zdxjyj6a6sxstock-5m028260:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7kr064o0zdxk72xhe291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:40:00raw372,000원372,000원371,500원371,500원1,355
cmtcao7l9064r0zdxb972hvtxstock-5m034730:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7l5064q0zdxtcpnbn5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:40:00raw540,000원542,000원539,000원539,000원876
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
cmtcao7lp064v0zdxkt8tvhevstock-5m003550:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ll064u0zdx06keynqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:40:00raw113,900원114,900원113,900원114,900원1,991
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
cmtcao7ii06470zdxojg746ahstock-5m051910:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ie06460zdx9m3xicre1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:40:00raw272,500원272,500원271,500원272,500원289
cmtcao7iu06490zdxyk9prum4stock-5m068270:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7iq06480zdx8xpiau3o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:40:00raw188,100원188,200원188,000원188,000원2,800
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
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
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
cmtcaunfw065w0zdxvqai46hmstock-5m012330:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunft065v0zdxwz0fb3551
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:40:00raw449,500원450,000원449,000원449,000원2,365
cmtcaunev065o0zdxul4toyhkstock-5m105560:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunes065n0zdxglfrxsfe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:45:00raw168,450원168,600원168,200원168,600원7,817
cmtcaunf4065q0zdxun1wh0fzstock-5m055550:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunf1065p0zdxpuchpciq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:45:00raw108,400원108,600원108,100원108,600원5,193
cmtcaunff065s0zdxt2shm90tstock-5m207940:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunfa065r0zdxl4g0bt5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:45:00raw1,517,000원1,519,000원1,515,000원1,515,500원562
cmtcaunfo065u0zdx44fbnxrestock-5m373220:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunfl065t0zdx1fcsjhf71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:45:00raw367,000원367,500원366,000원367,500원2,446
cmtcaunge065y0zdx2bqgry23stock-5m012330:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaung6065x0zdxe31hq4mk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:45:00raw449,000원450,000원447,750원449,000원16,092
cmtcaunh206600zdxocwif779stock-5m096770:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaungu065z0zdxxu821dx51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:45:00raw114,600원114,900원114,400원114,900원7,261
cmtcaunhq06620zdxudrl5lrestock-5m034730:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunhi06610zdxnytrqgia1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:45:00raw540,000원540,000원538,000원540,000원1,420
cmtcauni106640zdxmwjlbpp8stock-5m003550:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunhx06630zdxmcs2cdwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:45:00raw114,900원115,000원114,500원115,000원2,269
cmtcaunib06660zdx83igna28stock-5m015760:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcauni706650zdxu4odfl5t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:45:00raw32,650원32,650원32,600원32,650원8,300
cmtcaunik06680zdxmprarc67stock-5m030200:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunig06670zdxotoqn8bg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:45:00raw54,000원54,100원53,900원54,000원2,635
cmtcauniu066a0zdxd2doz1hostock-5m017670:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcauniq06690zdxc3k4ha8i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:45:00raw99,600원99,700원98,900원99,200원52,449
cmtcb7i0m06820zdxplufeps2stock-5m068270:20260828:10452026-08-28 10:45:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i0e06810zdxuaxurw3n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:45:00raw188,100원188,100원188,000원188,000원1,173
cmtcb135m06780zdx3k3ji9rhstock-5m028260:20260828:10452026-08-28 10:45:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb135i06770zdxvjvjqswh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:45:00raw371,750원372,500원370,500원372,500원2,389
cmtcaunem065m0zdxgsffrhj1stock-5m000270:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunej065l0zdxqbh85kol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:45:00raw127,100원127,200원126,900원127,100원8,439
cmtcaundu065g0zdxvywouppcstock-5m006400:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaundq065f0zdxs05ig1ni1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:45:00raw570,000원571,000원568,000원570,000원8,356
cmtcaune3065i0zdx12rm6s15stock-5m051910:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaune0065h0zdxx8sf88ta1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:45:00raw272,500원273,500원272,000원273,000원1,155
cmtcauned065k0zdxala5o185stock-5m005490:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaune9065j0zdx7gjgu8y61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:45:00raw334,500원334,500원333,500원334,500원1,219
cmtcauncs06580zdx25v92u8sstock-5m005380:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunco06570zdxortnijy21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:45:00raw399,000원399,000원398,000원398,000원2,867
cmtcaund2065a0zdxkupft7msstock-5m066570:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcauncy06590zdx72dn61of1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:45:00raw201,000원201,000원199,900원200,750원12,617
cmtcauncj06560zdx4f7x9s70stock-5m000660:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcauncf06550zdxzklczb5y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:45:00raw1,705,000원1,706,000원1,702,000원1,705,000원22,967
cmtcaundc065c0zdxc3tcdkjdstock-5m035420:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaund7065b0zdxph52znim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:45:00raw220,000원220,000원219,000원220,000원8,424
cmtcaundl065e0zdx0n9zfruhstock-5m035720:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaundh065d0zdxrbpm4h3n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:45:00raw36,350원36,350원36,200원36,350원11,046
cmtcaunc606540zdx85xifshlstock-5m005930:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunbn06530zdx7fgt7fd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:45:00raw260,250원260,500원259,500원260,000원213,149
cmtcb131x066g0zdxidoh3gxmstock-5m005380:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb131s066f0zdx3iv41r5k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:50:00raw398,000원400,000원398,000원399,000원8,431
cmtcb1329066i0zdxgzy7em85stock-5m066570:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1325066h0zdxqa5b74zz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:50:00raw200,500원201,000원200,500원201,000원2,780
cmtcb132j066k0zdxwkg453cxstock-5m035420:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb132f066j0zdx4uncy20q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:50:00raw220,000원220,500원219,500원220,000원7,317
cmtcb132s066m0zdx6jl2n73sstock-5m035720:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb132p066l0zdxo83aktmn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:50:00raw36,350원36,350원36,200원36,250원7,714
cmtcb1333066o0zdxs1nz0xdwstock-5m006400:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb132z066n0zdxq05ycl2f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:50:00raw571,000원572,000원570,000원571,000원4,456
cmtcb133c066q0zdxu9i852ahstock-5m051910:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1338066p0zdxaxcz57411
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:50:00raw273,000원274,000원273,000원274,000원395
cmtcb7i1506840zdx5we18qnhstock-5m068270:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i0x06830zdxq68k0tq21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:50:00raw188,000원188,100원188,000원188,000원1,972
cmtcb1343066w0zdxl42iwmusstock-5m105560:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb133z066v0zdxjo7a8tz51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:50:00raw168,500원168,700원168,500원168,650원4,994
cmtcb1375067k0zdxksgfepu5stock-5m017670:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1371067j0zdxts5gqggp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:50:00raw99,100원99,700원99,100원99,400원9,071
cmtcb136v067i0zdxp4ivrw5estock-5m030200:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb136s067h0zdximc3axfx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:50:00raw54,000원54,000원53,900원54,000원474
cmtcb136n067g0zdx7xjdg7plstock-5m015760:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb136j067f0zdxttgyzlf71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:50:00raw32,600원32,650원32,600원32,625원4,474
cmtcb136d067e0zdxl2tsrxxjstock-5m003550:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1369067d0zdxncnmg92h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:50:00raw115,000원115,100원114,700원114,900원2,397
62,958건 중 28,501–28,550← 이전571 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬