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
cmtcczsy206l00zdxu2khnegcstock-5m005490:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsxw06kz0zdxvtwlwyhq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:45:00raw335,000원336,000원335,000원336,000원1,056
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
cmtcczsyu06l60zdxunmlu0y8stock-5m055550:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsyq06l50zdxg9bwf2sj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:45:00raw108,600원109,000원108,600원108,900원6,906
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
cmtcczsze06la0zdxwubx4rf6stock-5m373220:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsza06l90zdxngzb6l4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:45:00raw368,000원368,500원367,000원368,000원2,084
cmtcczszp06lc0zdxfxpm1y0xstock-5m012330:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczszl06lb0zdxj8bcczb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:45:00raw450,000원451,000원450,000원451,000원2,822
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
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
cmtcczt1106lm0zdx1yk1a4c2stock-5m015760:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczt0x06ll0zdxqeh8nuz81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:45:00raw32,675원32,700원32,650원32,650원6,718
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
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
cmtcd68mj06mo0zdxphtp3mpqstock-5m028260:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68mf06mn0zdxhekbkp191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:50:00raw376,000원377,000원376,000원376,500원1,098
cmtcd68mt06mq0zdxkbcz93westock-5m034730:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68mo06mp0zdxq14w0uvy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:50:00raw539,000원543,000원538,000원539,000원1,114
cmtcd68n206ms0zdxtpt3wml2stock-5m003550:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68my06mr0zdxfo0qmxfi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:50:00raw115,300원115,500원115,100원115,300원1,716
cmtcd68nb06mu0zdxtr4ufjipstock-5m015760:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68n706mt0zdxdo51qk561
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:50:00raw32,650원32,700원32,650원32,675원4,172
cmtcd68nu06mw0zdxh7ryfkx4stock-5m030200:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68np06mv0zdx2sjswdxv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:50:00raw54,000원54,000원53,800원54,000원2,174
cmtcdcnkt06ni0zdxqwv9xsgdstock-5m055550:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnkl06nh0zdxu5brux7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:50:00raw109,000원109,100원108,800원108,800원5,722
cmtcdcnpo06o40zdxfi3zu4hnstock-5m017670:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnpg06o30zdxmmjuifnj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:50:00raw99,300원99,300원99,200원99,200원3,215
cmtcd68m906mm0zdxw74cthixstock-5m096770:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68m506ml0zdxugf6u65n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:50:00raw115,700원115,800원115,400원115,700원4,626
cmtcd68i706ls0zdxiaj11ujestock-5m005930:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68hi06lr0zdxxdx289zs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:50:00raw259,500원260,000원259,500원259,500원66,954
cmtcd68ii06lu0zdxzilj8j4bstock-5m000660:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68id06lt0zdxug8mm5zh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:50:00raw1,695,000원1,697,000원1,693,000원1,694,000원20,333
cmtcd68ir06lw0zdxajv2r6mpstock-5m005380:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68in06lv0zdxjnpzzypu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:50:00raw399,000원399,500원398,500원398,500원1,956
cmtcd68iz06ly0zdxgcbtggh9stock-5m066570:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68iw06lx0zdxjncuis0s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:50:00raw201,000원201,000원200,500원201,000원2,874
cmtcd68j806m00zdxaauamz0fstock-5m035420:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68j506lz0zdxd5ptel7c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:50:00raw220,000원220,500원220,000원220,500원1,186
cmtcd68jh06m20zdxxrsa1a8zstock-5m035720:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68je06m10zdx7otledcs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:50:00raw36,350원36,350원36,300원36,350원6,613
cmtcd68jr06m40zdx6h5y90bfstock-5m006400:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68jn06m30zdx8hv6zvvk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:50:00raw571,000원572,000원570,000원570,000원2,842
cmtcd68jz06m60zdxrsd0l1v1stock-5m051910:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:172026-08-28 12:00:17cmtcd68jw06m50zdx27wwz0u91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:50:00raw275,000원275,500원274,500원275,500원454
cmtcd68kb06m80zdxmm4ojvvestock-5m068270:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68k606m70zdx7rsvaf171
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:50:00raw188,200원188,400원188,100원188,100원2,228
cmtcd68kp06ma0zdxcj69tmkdstock-5m005490:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68kk06m90zdx72klcaha1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:50:00raw336,000원336,500원335,500원336,500원623
cmtcd68l006mc0zdx6r5x5d04stock-5m000270:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68kw06mb0zdxnw9xlkoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:50:00raw127,300원127,400원127,200원127,400원5,084
cmtcd68l906me0zdxj8yh1sbtstock-5m105560:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68l506md0zdx47rqt8lw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:50:00raw169,200원169,200원169,100원169,200원3,341
cmtcd68lj06mg0zdx6vhajc6wstock-5m207940:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68lf06mf0zdxjuawbg8h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:50:00raw1,507,000원1,508,000원1,506,000원1,506,000원666
cmtcd68lt06mi0zdxlig8rxoestock-5m373220:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68lp06mh0zdxg7ki6jkt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:50:00raw368,500원369,250원367,750원368,000원2,258
cmtcd68m106mk0zdx1lmraxzastock-5m012330:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68ly06mj0zdx79xjt3t91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:50:00raw450,500원451,000원450,000원450,000원1,431
cmtcdj3a806om0zdx22irdfxtstock-5m068270:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3a406ol0zdx0e0p81sv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:55:00raw188,200원188,700원188,100원188,500원2,730
cmtcdj3ay06os0zdxjqyjnsetstock-5m000270:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3av06or0zdx7uhrfj2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:55:00raw127,300원127,600원127,300원127,500원12,719
cmtcdcngq06my0zdx6bdrey82stock-5m005930:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcngg06mx0zdx9yrlhs041
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:55:00raw259,500원260,500원259,500원260,000원72,364
cmtcdcnq706o60zdx896lwtetstock-5m017670:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnpz06o50zdxco0skjyw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:55:00raw99,300원99,400원99,200원99,300원6,408
cmtcdcnp206o20zdxk7e7gigkstock-5m030200:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnoz06o10zdx0qsfqvsh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:55:00raw53,900원54,000원53,900원54,000원429
cmtcdcnot06o00zdxi5e7n1zvstock-5m015760:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnoq06nz0zdx1o7yhh8h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:55:00raw32,675원32,750원32,650원32,750원16,521
cmtcdcnol06ny0zdxv0xirvyastock-5m003550:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnoh06nx0zdxyx6v5jbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:55:00raw115,300원115,600원115,200원115,500원1,712
cmtcdcnod06nw0zdx62uwmvavstock-5m034730:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcno906nv0zdxydzwqt9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:55:00raw540,000원543,000원539,000원543,000원1,045
cmtcdcno406nu0zdxkgsfhnhgstock-5m028260:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcno006nt0zdxts1p4fw11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:55:00raw377,000원377,500원376,500원377,500원1,328
cmtcdcnnr06ns0zdxe8ymyg7xstock-5m096770:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnnn06nr0zdxhqnogwq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:55:00raw115,600원115,700원115,300원115,500원6,444
cmtcdcnne06nq0zdxxr1825j9stock-5m012330:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnn606np0zdxnvxbdww31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:55:00raw450,000원451,500원450,000원451,500원2,653
cmtcdcnmp06no0zdxi78ulfe3stock-5m373220:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnmh06nn0zdxh85jyy4p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:55:00raw368,250원369,000원368,000원369,000원2,191
cmtcdcnm106nm0zdxuxjujt29stock-5m207940:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnls06nl0zdxd52q9ye51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:55:00raw1,506,000원1,507,500원1,506,000원1,506,000원689
62,958건 중 28,801–28,850← 이전577 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬