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
cmtcbqsh906cs0zdxjfqtdlv2stock-5m017670:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsh506cr0zdxpff13n6x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:10:00raw99,300원99,800원99,200원99,700원14,898
cmtcbqsgy06cq0zdxxqf77vu0stock-5m030200:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgu06cp0zdxrgkoxoa31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:10:00raw53,900원54,000원53,900원54,000원1,806
cmtcbqsgo06co0zdxixhq07cvstock-5m015760:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgl06cn0zdxue2nrv3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:10:00raw32,650원32,750원32,650원32,700원7,720
cmtcbx7z606cu0zdx8a7dmxtmstock-5m005930:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7yv06ct0zdxorbm01by1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:15:00raw260,000원261,000원259,500원261,000원141,608
cmtcbx7zy06d00zdx501jsggnstock-5m066570:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7zu06cz0zdxv53nek8i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:15:00raw200,500원201,000원200,000원201,000원3,235
cmtcbx7zo06cy0zdxrle98ih6stock-5m005380:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7zl06cx0zdxg3qebd3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:15:00raw399,500원400,500원399,000원399,500원7,272
cmtcbx7zg06cw0zdx7o8knc89stock-5m000660:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx7zd06cv0zdx25abwqqx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:15:00raw1,707,000원1,712,000원1,706,000원1,709,000원34,244
cmtcbx81f06dc0zdx0b3ivr02stock-5m005490:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81c06db0zdxigy200by1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:15:00raw335,000원336,000원334,500원335,000원1,258
cmtcbx81606da0zdx8igu5drkstock-5m068270:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81206d90zdxxyf0p9vy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:15:00raw188,100원188,900원188,000원188,700원3,620
cmtcbx80v06d80zdx6bilh5t1stock-5m051910:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx80s06d70zdxjg7f4tg21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:15:00raw273,500원275,000원273,500원275,000원1,420
cmtcbx80n06d60zdxora2eo9rstock-5m006400:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx80j06d50zdx336ul7fx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:15:00raw570,000원573,000원570,000원573,000원6,415
cmtcbx80e06d40zdxl0d6m9wystock-5m035720:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx80b06d30zdxzapgdioh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:15:00raw36,350원36,400원36,300원36,400원15,810
cmtcbx80606d20zdxjbxjmf1fstock-5m035420:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx80206d10zdxa5job1dp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:15:00raw219,750원221,000원219,500원220,000원7,161
cmtcbx81o06de0zdxodizfr30stock-5m000270:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81k06dd0zdxy9m56nak1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:15:00raw127,300원127,500원127,200원127,400원15,754
cmtcbx81x06dg0zdxho8363q8stock-5m105560:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81u06df0zdxkm4d0pid1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:15:00raw169,000원169,200원168,900원169,200원8,213
cmtcbx82606di0zdxoc5wybhustock-5m055550:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82206dh0zdxkirbmk3o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:15:00raw108,600원108,900원108,600원108,800원6,756
cmtcbx82g06dk0zdxih58fejbstock-5m207940:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82c06dj0zdxza3n82vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:15:00raw1,513,000원1,516,000원1,513,000원1,515,000원885
cmtcbx82o06dm0zdx6nw5lm0kstock-5m012330:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82l06dl0zdx6di39oo21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:15:00raw449,500원451,500원449,500원451,000원6,798
cmtcbx82x06do0zdx6ige5vyostock-5m096770:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82u06dn0zdx4hvs90l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:15:00raw114,700원115,200원114,300원115,100원8,745
cmtcbx83706dq0zdxu34olns8stock-5m028260:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83306dp0zdx5dnsw2xx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:15:00raw374,500원376,500원374,500원375,500원2,946
cmtcbx83g06ds0zdx61jc28zbstock-5m034730:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83c06dr0zdxp45w5khy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:15:00raw540,000원542,000원539,000원541,000원649
cmtcc3ny606eq0zdxwophyunfstock-5m373220:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3ny206ep0zdxbmh9yykr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:15:00raw367,000원368,750원367,000원368,500원2,690
cmtcbx83p06du0zdx2xy5hgqlstock-5m003550:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83m06dt0zdxzmhczd9c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:15:00raw115,300원115,500원115,100원115,100원2,801
cmtcbx83y06dw0zdxvqbpwnz5stock-5m015760:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83v06dv0zdxz5kn9bnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:15:00raw32,700원32,750원32,700원32,700원3,263
cmtcbx84h06e00zdxratp76mkstock-5m017670:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx84c06dz0zdxy5f60ws91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:15:00raw99,700원99,900원99,700원99,900원6,546
cmtcbx84706dy0zdx3rjuq1znstock-5m030200:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx84406dx0zdx57ctegbj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:15:00raw53,900원54,100원53,900원54,100원2,226
cmtcc3nux06e20zdxir4hy3bxstock-5m005930:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nuo06e10zdxzjjcavwe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:20:00raw261,000원261,500원259,500원260,250원152,219
cmtcc3nzc06ew0zdx69bqa5cestock-5m028260:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nz406ev0zdxo9c3s2r51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:20:00raw375,500원376,000원374,000원375,000원1,744
cmtcc3nyp06eu0zdxvr3ewlw1stock-5m012330:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nyl06et0zdxcbqoy3xc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:20:00raw451,000원451,500원450,000원450,000원3,294
cmtcc3nyf06es0zdxfpw3rt7estock-5m373220:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nyb06er0zdxcn5p2vcj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:20:00raw368,000원369,000원367,500원367,750원2,305
cmtcc3nxx06eo0zdxjece63e4stock-5m207940:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nxu06en0zdxk33je2a61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:20:00raw1,516,000원1,517,000원1,512,000원1,513,000원825
cmtcc3nxo06em0zdxb06uv1n6stock-5m055550:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nxl06el0zdxtscnvlf61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:20:00raw108,700원108,700원108,300원108,450원6,111
cmtcc3nxg06ek0zdxxjttq051stock-5m105560:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nxc06ej0zdxf43t4i6a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:20:00raw169,100원169,100원168,200원168,400원13,277
cmtcc3nx606ei0zdxq3agj5eestock-5m000270:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nx306eh0zdx0eat1yz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:20:00raw127,400원127,400원127,000원127,200원6,998
cmtcc3nwx06eg0zdxhb4nthklstock-5m051910:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nwu06ef0zdx86rm2gtr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:20:00raw275,000원275,000원274,000원274,000원689
cmtcc3nwo06ee0zdxi4e3yw6astock-5m006400:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nwl06ed0zdx6gl0kmt51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:20:00raw573,000원573,000원572,000원573,000원2,743
cmtcc3nwf06ec0zdxzrg2k47vstock-5m035720:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nwb06eb0zdxgi3xwrkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:20:00raw36,400원36,400원36,350원36,400원5,243
cmtcc3nw506ea0zdxsw75jce6stock-5m035420:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nw206e90zdx7ahsaagm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:20:00raw220,500원220,500원219,500원220,000원8,592
cmtcc3nvx06e80zdx76drbdshstock-5m066570:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nvt06e70zdxigciu7t81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:20:00raw201,000원201,000원200,500원201,000원5,089
cmtcc3nvn06e60zdxekybolydstock-5m005380:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nvk06e50zdxb9qy50bu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:20:00raw400,000원400,000원399,000원399,000원2,682
cmtcc3nve06e40zdxd31m482gstock-5m000660:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nva06e30zdxm6i6sle91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:20:00raw1,709,000원1,711,000원1,702,000원1,705,000원22,229
cmtccgij506hg0zdxrpt5kq41stock-5m096770:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgij006hf0zdx9tbiyufp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:20:00raw115,000원115,400원114,800원115,200원6,461
cmtcc3o0p06f00zdxfe4397v1stock-5m003550:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o0h06ez0zdxahk85y7b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:20:00raw115,300원115,400원114,800원115,200원2,317
cmtcca2ql06fo0zdxe6ljmzpsstock-5m068270:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2qh06fn0zdxhlwiw4791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:20:00raw188,700원188,800원188,300원188,400원2,638
cmtcc3o1d06f20zdxdoybf1exstock-5m015760:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o1506f10zdxoc4y6oq61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:20:00raw32,700원32,750원32,700원32,750원11,623
cmtcca2r206fs0zdxnourzcwxstock-5m005490:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2qy06fr0zdx5b82phjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:20:00raw335,000원335,500원334,000원335,000원1,307
cmtcc3o1x06f40zdx8p181ropstock-5m030200:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o1t06f30zdxip1jk4f61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:20:00raw54,000원54,100원53,800원53,900원3,756
cmtcc3o2g06f60zdx957g7lzistock-5m017670:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3o2a06f50zdxd5butvfd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:20:00raw99,800원99,900원99,500원99,600원6,740
cmtcc3o0006ey0zdx4zwz7g3qstock-5m034730:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nzs06ex0zdx0h7jgisv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:20:00raw541,000원542,000원538,000원540,000원915
cmtcca2z206gg0zdx1x3ur7vqstock-5m030200:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2yy06gf0zdx4a7odbez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:25:00raw53,900원53,900원53,900원53,900원246
62,958건 중 28,651–28,700← 이전574 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬