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
cmtcdcnk606ng0zdxfiwx2idkstock-5m105560:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnjy06nf0zdxgkpfh5m01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:55:00raw169,100원169,400원169,100원169,400원9,096
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
cmtcdcnhf06n00zdx8qlhmz91stock-5m000660:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnh606mz0zdxv7cdfp9s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:55:00raw1,694,000원1,700,000원1,694,000원1,697,000원17,416
cmtcdcnhx06n20zdxw99kwnsustock-5m005380:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnhs06n10zdxyx0bbbgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:55:00raw398,500원400,000원398,500원399,500원3,553
cmtcdcni906n40zdxg1ab5o8nstock-5m066570:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcni406n30zdxlc1e1hd61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:55:00raw201,000원202,000원200,500원202,000원9,599
cmtcdcnij06n60zdx7r3kvlqxstock-5m035420:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnif06n50zdx6ec0m1cz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:55:00raw220,500원220,500원220,000원220,500원1,316
cmtcdcnis06n80zdx6j7xf4w6stock-5m035720:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnio06n70zdx5zdn0wgx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:55:00raw36,300원36,400원36,300원36,400원11,232
cmtcdcnj106na0zdxjci9c6yistock-5m006400:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:05:172026-08-28 12:05:17cmtcdcnix06n90zdx6k8awbrt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:55:00raw571,000원574,000원570,000원573,000원5,613
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
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
cmtcdj3by06p00zdxj105qzhystock-5m207940:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3bv06oz0zdxi7xjv6od1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:00:00raw1,507,000원1,507,000원1,506,000원1,506,000원311
cmtcdj37306o80zdxeukjzvohstock-5m005930:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj36t06o70zdxj3g2xrhs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:00:00raw260,500원260,500원259,500원260,250원148,844
cmtcdj37t06oa0zdx1ppnpfststock-5m000660:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj37l06o90zdxcdxch9px1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:00:00raw1,698,000원1,698,000원1,693,000원1,696,000원16,756
cmtcdj38h06oc0zdx8rmfziw8stock-5m005380:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj38906ob0zdx2e9vv6sn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:00:00raw399,500원400,000원399,000원399,000원1,701
cmtcdj39506oe0zdxb55hon0fstock-5m066570:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj38x06od0zdxxfs9ee2s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:00:00raw202,000원202,000원201,500원202,000원2,498
cmtcdj39g06og0zdxeuucwjtxstock-5m035420:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj39d06of0zdxj1egmxbj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:00:00raw220,500원220,500원220,000원220,000원1,587
cmtcdj39p06oi0zdxt5f8dctqstock-5m006400:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj39m06oh0zdxyrn3wvub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:00:00raw573,000원574,000원572,000원573,000원2,317
cmtcdj39z06ok0zdxeexujbjgstock-5m051910:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj39v06oj0zdx4akafgb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:00:00raw276,500원276,500원276,000원276,000원130
cmtcdj3aq06oq0zdx3x5yf9s6stock-5m005490:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3am06op0zdx3hh9xp7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:00:00raw337,500원337,500원337,000원337,500원879
cmtcdj3ag06oo0zdxdsylrcvpstock-5m068270:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3ad06on0zdxjpxeamh31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:00:00raw188,500원188,600원188,200원188,400원2,524
cmtcdj3b706ou0zdx76t0v90zstock-5m000270:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3b206ot0zdxoazey7mf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:00:00raw127,500원127,600원127,400원127,400원6,199
cmtcdj3bh06ow0zdx63krks9bstock-5m105560:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3bc06ov0zdxxjyvoi4d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:00:00raw169,400원169,400원169,300원169,350원2,892
cmtcdj3bq06oy0zdxf22gkaamstock-5m055550:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3bm06ox0zdxk0aaxmu61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:00:00raw109,000원109,200원108,900원109,000원4,574
cmtcdj3e006pg0zdxoljex7fwstock-5m017670:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3dx06pf0zdxpuxuvf511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:00:00raw99,300원99,300원99,100원99,100원5,899
cmtcdj3dr06pe0zdxjzud9qs0stock-5m030200:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3do06pd0zdxrl51im081
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:00:00raw54,000원54,000원53,900원54,000원116
cmtcdj3di06pc0zdxsfkqr5qrstock-5m015760:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3de06pb0zdx5o925v711
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:00:00raw32,750원32,750원32,700원32,750원4,538
cmtcdj3d806pa0zdx1mipecz3stock-5m003550:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3d406p90zdxyar3q37n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:00:00raw115,500원115,700원115,300원115,500원2,008
cmtcdj3cy06p80zdx7oltw2y8stock-5m034730:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3cu06p70zdxgqjvmvqo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:00:00raw543,000원543,000원540,000원542,000원694
cmtcdj3cp06p60zdxv36mfksastock-5m028260:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3cm06p50zdxwy2nkm301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:00:00raw377,500원378,000원376,500원377,500원1,704
cmtcdj3cg06p40zdx742izai5stock-5m096770:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3cc06p30zdxcsxm7epa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:00:00raw115,500원115,700원115,300원115,700원7,238
cmtcdj3c706p20zdxssehlyqdstock-5m012330:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3c306p10zdxm8mhjsc81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:00:00raw451,000원451,500원451,000원451,000원1,250
cmtcdpiyp06ps0zdxoltsz2lystock-5m035720:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpiyl06pr0zdxkgqqhawh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:00:00raw36,400원36,400원36,300원36,350원5,620
cmtcdpj1c06qa0zdxgkc964jdstock-5m373220:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj1806q90zdxthvf0ww11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:00:00raw369,000원369,000원368,000원369,000원2,704
cmtcdpiz606pw0zdxumgs51wrstock-5m006400:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpiz206pv0zdxxvhm55b41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:05:00raw574,000원574,000원573,000원574,000원3,206
cmtcdpize06py0zdx6xjmdjejstock-5m051910:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpiza06px0zdxzrs0bt9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:05:00raw276,250원276,500원276,000원276,000원445
cmtcdpizn06q00zdxcl9huwa6stock-5m068270:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpizj06pz0zdxt10crkc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:05:00raw188,400원188,500원188,100원188,200원1,429
cmtcdpizw06q20zdxxrisky1pstock-5m000270:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpizt06q10zdxdxkvjd1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:05:00raw127,400원127,500원127,300원127,400원5,564
cmtcdpj0606q40zdxevcadj84stock-5m105560:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj0206q30zdxyf4ib5v71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:05:00raw169,400원169,400원169,300원169,400원6,965
cmtcdpj0r06q60zdxbzujpfststock-5m055550:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj0l06q50zdxrmvti6cr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:05:00raw109,000원109,000원108,800원108,900원4,348
cmtcdpj1106q80zdxjn02v90gstock-5m207940:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj0x06q70zdxs252vir81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:05:00raw1,506,000원1,507,000원1,505,000원1,507,000원959
cmtcdpj3k06qs0zdxdgpi2rpystock-5m017670:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj3h06qr0zdx2njsn43n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:05:00raw99,200원99,200원99,000원99,000원6,768
cmtcdpj1k06qc0zdxyg6nvtvxstock-5m373220:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj1h06qb0zdxqw0ktmne1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:05:00raw369,000원369,500원368,500원368,500원2,124
cmtcdpj1t06qe0zdx6aywdef5stock-5m012330:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj1q06qd0zdx7hqbtoq51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:05:00raw451,000원451,500원450,500원450,500원2,002
cmtcdpj2206qg0zdxnmxvf06fstock-5m096770:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj1y06qf0zdxwfz7qqv21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:05:00raw115,500원115,900원115,400원115,800원6,434
cmtcdpj2b06qi0zdxolfbs7qpstock-5m028260:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2806qh0zdxjliou0xv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:05:00raw377,500원378,000원377,000원377,500원1,725
cmtcdpj2k06qk0zdxr5ndti7sstock-5m034730:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2h06qj0zdxrzlzw6k61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:05:00raw541,000원542,000원540,000원540,000원674
cmtcdpj2u06qm0zdxug11e5opstock-5m003550:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2q06ql0zdxnim4jkd01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:05:00raw115,500원115,700원115,300원115,600원1,753
cmtcdpj3206qo0zdx2yktm528stock-5m015760:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj2z06qn0zdxqo3yeq0g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:05:00raw32,700원32,750원32,650원32,700원11,970
cmtcdpj3b06qq0zdx1e4sskzwstock-5m030200:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:182026-08-28 12:15:18cmtcdpj3806qp0zdxnwucqg4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:05:00raw54,000원54,000원53,800원53,800원1,031
cmtcdpiyx06pu0zdxrcn983x8stock-5m035720:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpiyt06pt0zdx98ju8jd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:05:00raw36,350원36,400원36,350원36,350원4,116
62,958건 중 28,851–28,900← 이전578 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬