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
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
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
cmtce2dq206si0zdx52k4wdlpstock-5m005490:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dpz06sh0zdxfqa0u5n81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:05:00raw337,500원337,500원337,000원337,500원644
cmtcdvyow06r60zdxvpmo5w77stock-5m006400:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyos06r50zdxl1d0mk8b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:10:00raw573,500원576,000원573,000원576,000원8,577
cmtcdvyp506r80zdxm97m5dn4stock-5m051910:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyp106r70zdxeokn5h021
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:10:00raw276,000원276,500원276,000원276,000원435
cmtcdvype06ra0zdxvg4a8wsvstock-5m068270:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvypa06r90zdxj2j5eifr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:10:00raw188,200원188,300원188,100원188,100원2,379
cmtcdvypn06rc0zdxx0epq40rstock-5m000270:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvypj06rb0zdxld7c5ksj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:10:00raw127,400원127,500원127,300원127,500원8,391
cmtcdvypw06re0zdxmdh8a1listock-5m105560:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyps06rd0zdx1jlhrd5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:10:00raw169,400원169,700원169,400원169,600원10,037
cmtcdvyq706rg0zdxe7jqdaststock-5m055550:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyq206rf0zdxfe9rqplb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:10:00raw108,900원109,300원108,900원109,200원8,187
cmtcdvymi06qu0zdxvc582qg3stock-5m005930:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyme06qt0zdx1i842pzo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:10:00raw260,000원260,500원260,000원260,000원41,106
cmtce2dqa06sk0zdxkin0t7wqstock-5m005490:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dq606sj0zdx0uhn8wmk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:10:00raw337,500원338,000원337,000원337,000원1,430
cmtcdvyqk06ri0zdxd184qii3stock-5m207940:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqh06rh0zdxjzckc4tg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:10:00raw1,506,000원1,507,000원1,506,000원1,506,500원475
cmtcdvyqu06rk0zdxty90uaoastock-5m373220:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqq06rj0zdxhlzu2df41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:10:00raw369,000원370,000원369,000원369,500원1,973
cmtcdvyr306rm0zdx6joam8p4stock-5m012330:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyqz06rl0zdx0ij4xhwe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:10:00raw450,500원451,000원450,500원450,500원1,025
cmtcdvyrd06ro0zdxyri6sa7rstock-5m096770:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyr906rn0zdxecvtsceq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:10:00raw115,800원116,200원115,700원116,200원11,175
cmtcdvyrl06rq0zdx21prn7zzstock-5m028260:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyri06rp0zdx3canicto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:10:00raw378,000원378,500원377,500원378,500원1,368
cmtcdvyrv06rs0zdxuiz406fhstock-5m034730:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyrr06rr0zdx9oiovlgx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:10:00raw540,000원542,000원540,000원541,000원703
cmtcdvys306ru0zdx9go8m0zestock-5m003550:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvys006rt0zdx3qrtu6071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:10:00raw115,500원115,800원115,500원115,800원1,517
cmtcdvysd06rw0zdx9s2q75f2stock-5m030200:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvys906rv0zdx2vnwd6do1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:10:00raw53,800원53,900원53,800원53,900원209
cmtcdvysm06ry0zdx8nhy93uastock-5m017670:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvysi06rx0zdx1o1g1grb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:10:00raw99,000원99,200원99,000원99,200원5,456
cmtcdvynn06r00zdx6oxnoztmstock-5m066570:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyne06qz0zdx4iy1jqr61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:10:00raw201,500원202,000원201,000원202,000원4,908
cmtcdvyob06r20zdx4jtcicomstock-5m035420:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyo306r10zdxi8xm3fa11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:10:00raw220,500원221,000원220,500원221,000원1,065
cmtce2dua06t80zdxo5kloiccstock-5m015760:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2du706t70zdxvmqgpcs31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:10:00raw32,750원32,800원32,700원32,750원6,361
cmtcdvymr06qw0zdxg7s9y3m0stock-5m000660:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvymo06qv0zdxo12kc6fw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:10:00raw1,693,000원1,695,000원1,692,000원1,694,000원15,775
cmtcdvyon06r40zdxdiubd79hstock-5m035720:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvyok06r30zdxmfd451431
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:10:00raw36,400원36,400원36,350원36,350원4,736
cmtcdvymz06qy0zdxj8c2wlr5stock-5m005380:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvymw06qx0zdxaa6imr1s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:10:00raw399,000원399,500원399,000원399,000원1,470
cmtce2duz06te0zdx23lbujtrstock-5m017670:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2duv06td0zdxsqjp5f241
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:15:00raw99,100원99,200원99,000원99,100원5,805
cmtce2dli06s00zdxbzzvfwhfstock-5m005930:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dl806rz0zdx971x6lcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:15:00raw260,000원260,500원259,500원259,750원74,194
cmtce2dm906s20zdxe683gsv5stock-5m000660:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dm106s10zdxrzunle7k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:15:00raw1,693,500원1,695,000원1,691,000원1,694,000원25,223
cmtce2dmv06s40zdxzeybj1jgstock-5m005380:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dmq06s30zdxf85sitfr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:15:00raw399,000원399,500원399,000원399,500원3,514
cmtce2dng06s60zdxqontdqklstock-5m066570:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dnb06s50zdxc9zsrrjt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:15:00raw202,000원202,000원201,500원202,000원3,142
cmtce2do106s80zdxlfy2abnxstock-5m035420:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dnw06s70zdx22urbjy41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:15:00raw220,500원221,000원220,500원221,000원1,444
cmtce2doq06sa0zdx14fffcoastock-5m035720:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2doh06s90zdxkwxcqf0b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:15:00raw36,400원36,450원36,350원36,450원24,823
cmtce2dpb06sc0zdx8un13cttstock-5m006400:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dp606sb0zdxtkvzgd3t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:15:00raw576,000원578,000원574,000원575,000원9,287
cmtce2dpk06se0zdx2b7w8fhjstock-5m051910:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dpg06sd0zdxz1iyql4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:15:00raw276,500원277,000원276,000원276,500원1,567
cmtce2dpt06sg0zdx4zeaq2q6stock-5m068270:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dpp06sf0zdxh4ikd80e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:15:00raw188,100원188,400원188,100원188,300원2,674
cmtce2dqi06sm0zdxr2b8o8s6stock-5m005490:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dqe06sl0zdx7dzenn7a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:15:00raw337,000원338,000원337,000원337,500원1,811
cmtce2dqr06so0zdxe10v25ixstock-5m000270:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dqo06sn0zdxgzaq283a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:15:00raw127,300원127,600원127,300원127,400원5,719
cmtce2dr106sq0zdx6f8nfo6qstock-5m105560:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dqx06sp0zdx2a1sg1sx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:15:00raw169,600원169,700원169,500원169,600원4,450
cmtce2dra06ss0zdxtudi4lyqstock-5m055550:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dr706sr0zdxmq7kla6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:15:00raw109,200원109,300원109,100원109,200원3,178
cmtce2drj06su0zdx0jgl8r2kstock-5m207940:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2drg06st0zdxtjsdb3621
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:15:00raw1,506,000원1,509,000원1,506,000원1,508,000원862
cmtce2ds606sw0zdxhhrnut2ystock-5m373220:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dry06sv0zdxkj6qnzet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:15:00raw369,500원370,500원369,500원370,000원2,576
cmtce2dsw06sy0zdx60rn484astock-5m012330:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dsn06sx0zdx07ov7o4c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:15:00raw450,750원451,500원450,500원451,000원2,248
cmtce2dta06t00zdxjsoz5kq1stock-5m096770:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dt606sz0zdxe1z7sd0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:15:00raw116,100원116,200원115,600원115,900원6,253
cmtce2dtj06t20zdx64200kpustock-5m028260:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dtg06t10zdxgqhmbtpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:15:00raw378,000원378,500원378,000원378,000원848
cmtce2dts06t40zdxmked6x8gstock-5m034730:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dtp06t30zdx8g08y8g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:15:00raw541,000원542,000원540,000원541,000원801
cmtce2du206t60zdxjjhrv8mistock-5m003550:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dty06t50zdxmrp4i0541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:15:00raw115,800원115,900원115,800원115,900원1,406
62,958건 중 28,901–28,950← 이전579 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬