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
cmtccmy6806ik0zdx4t883j1cstock-5m055550:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy6406ij0zdxg5sioxqr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:35:00raw108,400원108,800원108,400원108,600원8,992
cmtccmy5z06ii0zdxf7fxp2vwstock-5m000270:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy5v06ih0zdx907ld6321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:35:00raw127,200원127,400원127,100원127,100원6,023
cmtccmy5q06ig0zdxniti6px1stock-5m005490:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy5m06if0zdxosupowzn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:35:00raw335,000원336,000원335,000원335,500원512
cmtccmy5g06ie0zdxz5avu9d2stock-5m068270:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy5d06id0zdxl7rr61xy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:35:00raw188,200원188,500원188,100원188,500원1,863
cmtccmy5606ic0zdx863nz3a7stock-5m051910:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy5306ib0zdx4vyzqzs21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:35:00raw274,000원275,000원274,000원274,500원584
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
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
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
cmtccmy3z06i40zdx3nssuximstock-5m066570:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy3v06i30zdxeaptknh61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:35:00raw201,500원201,500원200,500원201,000원5,461
cmtccmy3q06i20zdxhbetqfaestock-5m005380:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:172026-08-28 11:45:17cmtccmy3m06i10zdxnh9u5ies1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:35:00raw399,000원399,500원399,000원399,500원2,451
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
cmtccmy8j06j20zdxhvsxdma6stock-5m030200:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy8g06j10zdxqjhz5sx01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:35:00raw54,000원54,000원53,900원54,000원896
cmtcctd9106kc0zdxjsb93fsvstock-5m017670:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8x06kb0zdx1wh75nvt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:35:00raw99,600원99,600원99,400원99,400원8,167
cmtccmy8a06j00zdxtrazd60lstock-5m015760:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy8706iz0zdxx469tb8q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:35:00raw32,700원32,750원32,650원32,700원16,622
cmtccmy8106iy0zdx2var35k9stock-5m003550:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7y06ix0zdx8d9307u01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:35:00raw115,300원115,500원115,100원115,400원1,760
cmtccmy7t06iw0zdx0qafuk4gstock-5m034730:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7p06iv0zdxhjlunjo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:35:00raw541,000원542,000원540,000원540,000원1,011
cmtccmy7a06is0zdx4ng30v2hstock-5m096770:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy7606ir0zdxrk64h0uw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:35:00raw115,800원116,000원115,600원115,700원8,560
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
cmtcctd6506jy0zdxf469jobpstock-5m012330:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd6006jx0zdxf75xweeh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:40:00raw451,000원451,500원450,000원450,000원2,246
cmtcczsxl06ky0zdxck1u1w09stock-5m005490:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsxc06kx0zdxtt24yg4r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:40:00raw336,000원336,000원334,500원335,000원1,241
cmtcctd9906ke0zdxwww7pc3astock-5m017670:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd9606kd0zdx6ye8cr3z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:40:00raw99,400원99,700원99,300원99,400원7,363
cmtcctd8s06ka0zdx3u3lq461stock-5m030200:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8p06k90zdxy2rq8ztp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:40:00raw54,000원54,000원53,900원53,900원236
cmtcctd8k06k80zdxd16jxgkdstock-5m015760:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8g06k70zdxrabu2qb71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:40:00raw32,700원32,750원32,650원32,650원5,904
cmtcctd8b06k60zdxx88gpus0stock-5m003550:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd8706k50zdx92a4pmjm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:40:00raw115,400원115,500원115,100원115,200원1,908
cmtcctd8106k40zdxncaxhfvlstock-5m034730:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd7x06k30zdxjjbshowf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:40:00raw541,000원541,000원539,000원539,000원669
cmtcctd7k06k20zdx6p5cac4hstock-5m028260:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd7d06k10zdxps7qgvvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:40:00raw377,500원377,500원376,500원377,000원1,638
cmtcctd1c06j40zdx6hflpksfstock-5m005930:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd1706j30zdx324zydk91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:40:00raw259,500원260,500원259,500원259,750원68,240
cmtcctd1t06j60zdx7hi839obstock-5m000660:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd1o06j50zdxg0iwrt5g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:40:00raw1,698,000원1,700,000원1,696,000원1,696,000원24,975
cmtcctd2306j80zdxeia9bojnstock-5m005380:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd2006j70zdx47jb52gt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:40:00raw399,000원399,500원398,500원399,000원2,130
cmtcctd2d06ja0zdx1fl7kccistock-5m066570:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd2906j90zdxi03qcjvj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:40:00raw200,500원201,000원200,500원200,500원2,354
cmtcctd2n06jc0zdxo54s9opcstock-5m035420:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd2j06jb0zdxrm3yjdri1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:40:00raw220,250원221,000원220,000원221,000원3,676
cmtcctd2w06je0zdx66zluhlhstock-5m035720:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd2s06jd0zdx13mh1r3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:40:00raw36,400원36,400원36,350원36,350원3,421
cmtcctd3606jg0zdx1qrqe0rvstock-5m006400:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd3206jf0zdxnt3vhg5g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:40:00raw572,000원572,000원570,000원571,000원2,656
cmtcctd3f06ji0zdxcy3bhleostock-5m051910:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd3c06jh0zdxvnqwof231
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:40:00raw275,000원275,500원274,500원275,000원511
cmtcctd3o06jk0zdx3yjzp86zstock-5m068270:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd3k06jj0zdx9c6837r31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:40:00raw188,300원188,500원188,100원188,200원1,885
cmtcctd3y06jm0zdxk7zam73vstock-5m000270:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd3u06jl0zdxiuotd6j41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:40:00raw127,100원127,400원127,100원127,200원6,687
cmtcctd4f06jq0zdxnjtaxqzqstock-5m105560:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd4b06jp0zdxlxmdkcf21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:40:00raw168,750원168,800원168,700원168,700원1,745
cmtcctd4p06js0zdxj3u1cwbwstock-5m055550:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd4k06jr0zdx9ijxfudx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:40:00raw108,600원108,700원108,600원108,600원3,166
cmtcctd4y06ju0zdxskg5mt0ystock-5m207940:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd4u06jt0zdxdcm4ct5l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:40:00raw1,510,000원1,511,000원1,508,000원1,509,000원563
cmtcctd5l06jw0zdxd2kyj98estock-5m373220:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd5d06jv0zdxwu9mlyzk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:40:00raw368,500원369,000원367,500원368,000원2,228
cmtcctd6t06k00zdxg9uycs8zstock-5m096770:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd6l06jz0zdx750x5xfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:40:00raw115,800원116,000원115,300원115,300원6,788
cmtcczt1a06lo0zdxqgipoz10stock-5m030200:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt1606ln0zdxwefuys3n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:45:00raw53,900원54,000원53,800원54,000원2,180
cmtcczt1j06lq0zdx3ifioq7gstock-5m017670:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt1f06lp0zdxtiujdh4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:45:00raw99,350원99,400원99,200원99,200원3,595
cmtcczsyk06l40zdx7hg69rolstock-5m105560:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsyh06l30zdxv1jovlf01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:45:00raw168,700원169,200원168,700원169,200원11,291
cmtcczt0006le0zdxfs1clup1stock-5m096770:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczszw06ld0zdxg1ma5dqn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:45:00raw115,400원115,700원115,300원115,600원7,047
cmtcczt0906lg0zdxz7x4g3nvstock-5m028260:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0506lf0zdxvshk9hul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:45:00raw377,000원377,000원376,000원376,000원1,712
cmtcczt0j06li0zdxar346v2qstock-5m034730:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0f06lh0zdxt49o3glh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:45:00raw539,000원541,000원538,000원540,000원754
cmtcczstm06km0zdxgr8lait4stock-5m066570:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczstd06kl0zdxbehpjat91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:45:00raw201,000원201,000원200,500원200,500원2,913
cmtcczt0s06lk0zdxm1booeavstock-5m003550:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0o06lj0zdx5ecbp21r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:45:00raw115,300원115,400원115,100원115,200원1,870
cmtcczsz406l80zdxujazovk9stock-5m207940:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsz006l70zdxynui21vf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:45:00raw1,509,000원1,509,000원1,507,000원1,508,000원543
62,958건 중 28,751–28,800← 이전576 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬