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
cmtccgijd06hi0zdxx4x9i00nstock-5m096770:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgija06hh0zdxr9ha8btq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:25:00raw115,200원115,900원115,200원115,800원9,730
cmtcca2rj06fu0zdx6lgyhg6lstock-5m005490:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2rb06ft0zdxymoux71l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:25:00raw335,000원335,750원334,000원335,500원3,006
cmtcca2o006f80zdxdu53p59sstock-5m005930:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2nu06f70zdxcx2dfkup1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:25:00raw260,250원260,500원260,000원260,000원45,017
cmtcca2od06fa0zdx0jq2rl1astock-5m000660:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2o806f90zdxm8r58kng1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:25:00raw1,705,000원1,707,000원1,703,000원1,704,000원19,865
cmtcca2op06fc0zdx8w95oblhstock-5m005380:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2ol06fb0zdxrf0f6sus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:25:00raw399,000원399,500원399,000원399,000원1,471
cmtcca2p106fe0zdxe78qwh7cstock-5m066570:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2ox06fd0zdxr37dt6u21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:25:00raw201,000원201,500원201,000원201,000원7,186
cmtcca2pe06fg0zdxcraxbqj6stock-5m035420:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2pa06ff0zdxaxg6be0l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:25:00raw220,000원220,500원219,500원220,000원8,401
cmtcca2pr06fi0zdx343hamg6stock-5m035720:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2pm06fh0zdxkqlttny01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:25:00raw36,375원36,400원36,300원36,300원5,424
cmtcca2q306fk0zdx0gd9bsa0stock-5m006400:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2pz06fj0zdxd02h7gg71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:25:00raw573,000원573,000원572,000원573,000원2,235
cmtcca2qb06fm0zdxz4t3klrjstock-5m051910:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2q806fl0zdxufeltxd51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:25:00raw274,500원274,500원273,500원274,500원405
cmtcca2qt06fq0zdxg8yssoedstock-5m068270:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2qp06fp0zdx2i474dah1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:25:00raw188,400원188,600원188,200원188,500원2,585
cmtcca2s806fw0zdx3a0dxgb6stock-5m000270:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2rz06fv0zdxh16a0iih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:25:00raw127,200원127,400원127,100원127,300원4,380
cmtcca2sw06fy0zdxj8ukbkaestock-5m105560:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2so06fx0zdxcwac5dvz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:25:00raw168,400원168,500원168,100원168,400원5,155
cmtcca2tk06g00zdxspxt2aokstock-5m055550:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2tc06fz0zdxjj296iam1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:25:00raw108,400원108,500원108,300원108,450원4,817
cmtcca2u906g20zdxk8jtut6lstock-5m207940:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2u006g10zdxtropmyo31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:25:00raw1,513,000원1,514,000원1,512,000원1,512,000원501
cmtcca2ux06g40zdxitpx1axsstock-5m373220:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2uo06g30zdx8bwffc8r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:25:00raw367,750원368,500원367,000원368,000원2,001
cmtcca2vi06g60zdxo5bos9csstock-5m012330:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2vd06g50zdxwvzlvpa51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:25:00raw450,000원451,500원450,000원451,000원2,740
cmtcca2w606g80zdx930a6pw0stock-5m028260:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2vy06g70zdxwlb7gh8a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:25:00raw375,000원375,500원374,500원374,500원1,187
cmtcca2wu06ga0zdxvlca0rr3stock-5m034730:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2wm06g90zdx3ihbg4501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:25:00raw540,000원542,000원539,000원542,000원1,231
cmtcca2xj06gc0zdxt1ws87ccstock-5m003550:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2xa06gb0zdxay1mi1qw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:25:00raw115,200원115,500원115,200원115,400원1,529
cmtcca2yo06ge0zdxjr3ip0gdstock-5m015760:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2xz06gd0zdxqws6mb051
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:25:00raw32,700원32,750원32,700원32,700원17,151
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
cmtccgiiv06he0zdxszqb7jvmstock-5m012330:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiis06hd0zdx296nrt241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:30:00raw451,000원451,500원450,500원450,500원1,312
cmtccgida06gk0zdxmm24sxmcstock-5m005930:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgid506gj0zdxtoy45qjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:30:00raw260,000원260,500원259,500원259,500원119,841
cmtccgidl06gm0zdxicd7xro9stock-5m000660:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgidh06gl0zdxnucyedmh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:30:00raw1,704,000원1,705,000원1,700,000원1,700,000원31,630
cmtccgidw06go0zdxmqx16yftstock-5m005380:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgidt06gn0zdx1w4503k11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:30:00raw399,000원399,500원399,000원399,000원1,772
cmtccgiea06gq0zdx0fdg1ji8stock-5m066570:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgie506gp0zdxdlcvim161
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:30:00raw201,250원201,500원201,000원201,500원3,047
cmtccgieq06gs0zdxp90jpq19stock-5m035420:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiem06gr0zdxg4zix72h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:30:00raw220,000원220,500원219,500원220,500원5,300
cmtccgif606gu0zdxfc89yw2dstock-5m035720:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgif006gt0zdxxzeb59x81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:30:00raw36,300원36,350원36,300원36,350원1,317
cmtccgifn06gw0zdxpx38yxz6stock-5m006400:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgifi06gv0zdx53jatq7v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:30:00raw573,000원573,000원572,000원573,000원2,599
cmtccgigb06gy0zdx9aox06eystock-5m051910:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgig306gx0zdxodw7di1e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:30:00raw274,500원274,500원274,000원274,500원260
cmtccgih006h00zdx16pvbz9cstock-5m068270:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgigr06gz0zdx0nnv3n2d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:30:00raw188,500원188,600원188,150원188,200원2,608
cmtccgihb06h20zdx7qez79pxstock-5m005490:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgih806h10zdxcilhz31c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:30:00raw335,000원336,000원334,500원335,000원1,013
cmtccgihk06h40zdxeiudg0nzstock-5m000270:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgihh06h30zdxojgca6sj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:30:00raw127,200원127,300원127,100원127,200원5,967
cmtccgiht06h60zdxg9b5clkjstock-5m105560:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgihq06h50zdxjyt6dedi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:30:00raw168,450원168,500원168,400원168,450원2,056
cmtccgii306h80zdxwrc9vcwpstock-5m055550:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgihz06h70zdx9cd7et3e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:30:00raw108,450원108,500원108,300원108,450원3,246
cmtccgiid06ha0zdx8lsbwuvxstock-5m207940:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgii906h90zdxk4nps7nw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:30:00raw1,512,000원1,514,000원1,511,000원1,511,000원766
cmtccgiim06hc0zdx4m2bt1mmstock-5m373220:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiij06hb0zdx19yf81t91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:30:00raw368,000원369,500원368,000원369,000원2,314
cmtccgijm06hk0zdxrznvbn77stock-5m096770:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiji06hj0zdxcsm788821
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:30:00raw115,700원115,900원115,500원115,800원7,556
cmtccgijx06hm0zdxjheelsrastock-5m028260:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgijt06hl0zdxwfkzjb0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:30:00raw375,000원377,000원374,500원376,250원3,252
cmtccgik606ho0zdxg4bekln8stock-5m034730:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgik206hn0zdxvyrsvftz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:30:00raw541,000원542,000원540,500원541,000원601
cmtccgikf06hq0zdx8cvxrjkvstock-5m003550:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgikc06hp0zdx5si74y791
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:30:00raw115,400원115,600원115,200원115,400원1,494
cmtccgiko06hs0zdxp5t10nk7stock-5m015760:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgikl06hr0zdxjo9gdv8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:30:00raw32,750원32,750원32,700원32,700원7,286
cmtccgikw06hu0zdxn4da98wpstock-5m030200:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgiku06ht0zdx0ddznwpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:30:00raw53,900원54,000원53,900원54,000원1,022
cmtccgil606hw0zdxwpsqct38stock-5m017670:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgil106hv0zdx98zts1fv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:30:00raw99,600원99,600원99,400원99,500원4,872
cmtccmy3006hy0zdxzr03et7mstock-5m005930:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy2o06hx0zdx6fzkqxqf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:35:00raw259,750원260,000원259,500원259,500원85,653
cmtccmy3d06i00zdxwxj7sbi2stock-5m000660:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy3606hz0zdx6g2eocq51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:35:00raw1,700,000원1,701,000원1,698,000원1,699,000원30,701
cmtccmy4906i60zdx5pii9zacstock-5m035420:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy4506i50zdxhtt0ryrf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:35:00raw220,500원220,500원220,000원220,500원2,024
cmtccmy4l06i80zdxmm4gmjvzstock-5m035720:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy4i06i70zdxph03kknb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:35:00raw36,350원36,400원36,300원36,400원11,033
cmtccmy4x06ia0zdxxlsvf6ytstock-5m006400:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy4s06i90zdx4i9dl9241
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:35:00raw573,000원573,000원571,000원572,000원2,831
62,958건 중 28,701–28,750← 이전575 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬