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
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
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
cmtce8tgk06uc0zdxd0ao7q52stock-5m028260:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8tgf06ub0zdxo9h5i4tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:20:00raw378,500원378,500원377,500원378,000원1,510
cmtce8th706ug0zdxpqyzqwzsstock-5m003550:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8th306uf0zdxdv8j2ols1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:20:00raw115,900원115,900원115,500원115,800원2,598
cmtce8thg06ui0zdxlpu7kn6kstock-5m015760:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8thc06uh0zdxy006k9dk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:20:00raw32,750원32,800원32,700원32,775원14,647
cmtce8thp06uk0zdxzzkmgywastock-5m017670:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8thl06uj0zdxfwcivb311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:20:00raw99,100원99,100원98,900원99,000원9,933
cmtcef97i06vs0zdxbtvzhxr9stock-5m030200:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97f06vr0zdx3uss0uqv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:20:00raw53,800원53,900원53,700원53,700원220
cmtcef95f06vc0zdxizqjgumystock-5m207940:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95b06vb0zdxkyxg38l71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:20:00raw1,508,000원1,508,000원1,507,000원1,508,000원449
cmtce8tc606tg0zdx7bkzdw2zstock-5m005930:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tbn06tf0zdx6lhi1rtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:20:00raw259,750원260,000원259,500원259,500원123,532
cmtce8tch06ti0zdxe27r5jt2stock-5m000660:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tcd06th0zdx4t8a6iup1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:20:00raw1,693,000원1,694,000원1,691,000원1,692,000원19,262
cmtce8tcr06tk0zdx6jpyduyxstock-5m005380:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tco06tj0zdxlhsttn6m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:20:00raw399,000원399,500원399,000원399,000원1,239
cmtce8td306tm0zdxrzu5sygcstock-5m066570:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tcy06tl0zdxvs6qjjwh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:20:00raw202,000원202,000원201,000원201,500원4,556
cmtce8tdd06to0zdxpysbfslnstock-5m035420:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tda06tn0zdxobx8tpe11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:20:00raw220,500원221,000원220,000원220,500원3,370
cmtce8tdn06tq0zdxjfyzly6mstock-5m035720:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tdj06tp0zdxd8i6z9391
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:20:00raw36,450원36,450원36,350원36,350원8,986
cmtce8tdx06ts0zdxg12fp4d8stock-5m006400:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tdt06tr0zdxkfi6gupo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:20:00raw575,000원576,000원574,000원576,000원2,447
cmtce8te606tu0zdxar96iltzstock-5m051910:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8te306tt0zdxtfciuooc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:20:00raw276,500원276,500원276,000원276,500원151
cmtce8tef06tw0zdx46vgdw2ostock-5m068270:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8teb06tv0zdxksubc6du1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:20:00raw188,200원188,400원188,100원188,300원2,883
cmtce8teo06ty0zdxa7sdwx7bstock-5m005490:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tek06tx0zdxs3ynr5jv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:20:00raw337,500원338,000원336,500원337,500원618
cmtce8tex06u00zdx22i02nvlstock-5m000270:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tet06tz0zdxgokek64e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:20:00raw127,400원127,600원127,400원127,400원5,031
cmtce8tf606u20zdxf3d168eastock-5m105560:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tf306u10zdxyxly90c11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:20:00raw169,600원169,700원169,500원169,600원4,980
cmtce8tfe06u40zdxa19rmzadstock-5m055550:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tfb06u30zdxonlrvixn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:20:00raw109,100원109,500원109,100원109,400원6,191
cmtce8tfo06u60zdxn1n9rpzustock-5m373220:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tfk06u50zdxxv22r4mc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:20:00raw370,000원370,000원369,000원370,000원2,165
cmtce8tfx06u80zdx3ydlb4dlstock-5m012330:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tft06u70zdxyina5g7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:20:00raw450,500원451,500원450,500원450,500원2,020
cmtce8tg706ua0zdxhokscxivstock-5m096770:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8tg306u90zdxnzu3c0361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:20:00raw115,800원115,900원115,400원115,800원6,106
cmtce8tgx06ue0zdx3i5yt0c7stock-5m034730:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:182026-08-28 12:30:18cmtce8tgt06ud0zdx7zi6fefn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:20:00raw540,000원542,000원539,000원540,000원670
cmtcef97906vq0zdxklmccyg5stock-5m003550:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97506vp0zdxuabasbjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:25:00raw115,800원115,900원115,500원115,700원1,385
cmtcef95n06ve0zdxhb7ncyhlstock-5m207940:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95j06vd0zdxiotahe3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:25:00raw1,507,000원1,508,000원1,507,000원1,507,000원480
cmtcef95x06vg0zdxkz3dtyrwstock-5m373220:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95t06vf0zdxagiid7761
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:25:00raw370,000원370,500원369,500원370,000원1,842
cmtcef96706vi0zdxykew3ycmstock-5m012330:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96306vh0zdxak5ekuuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:25:00raw450,500원451,000원449,500원449,500원4,445
cmtcef96g06vk0zdxwrb8zyo8stock-5m096770:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96c06vj0zdx4h5woky61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:25:00raw115,750원116,200원115,500원116,050원7,734
cmtcef96q06vm0zdx0tnms0arstock-5m028260:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96m06vl0zdxvqsrrnk71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:25:00raw378,000원379,000원378,000원379,000원1,313
cmtcef97006vo0zdxs453ywvwstock-5m034730:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef96w06vn0zdxwvtny3px1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:25:00raw541,000원542,000원539,000원541,000원877
cmtcef97q06vu0zdx7pa6go9zstock-5m030200:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97m06vt0zdx5jzhxf0f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:25:00raw53,800원53,900원53,700원53,900원475
cmtcef94u06v80zdxz9ou418fstock-5m105560:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef94q06v70zdxt3qmodc51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:25:00raw169,700원169,700원169,600원169,700원3,557
cmtcef98106vw0zdxv4up1pvzstock-5m017670:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef97w06vv0zdxy7nw0ty41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:25:00raw98,900원99,200원98,900원99,100원5,597
cmtcef94k06v60zdxjs7fz0mqstock-5m000270:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef94f06v50zdx1ywrhfoq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:25:00raw127,400원127,500원127,300원127,300원5,306
cmtcef94906v40zdxqgg7t4qvstock-5m005490:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef94406v30zdx70920oip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:25:00raw337,500원338,000원337,000원338,000원1,340
cmtcef93v06v20zdxqd8c8jaxstock-5m068270:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef93q06v10zdxgkrctzlw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:25:00raw188,200원188,700원188,100원188,400원3,438
cmtcef93h06v00zdxluabtqbsstock-5m051910:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef93d06uz0zdx03yr9lvp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:25:00raw276,500원277,000원276,000원276,500원571
cmtcef93506uy0zdxwzmo8g95stock-5m006400:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef92z06ux0zdxqapncbbj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:25:00raw576,000원577,000원575,000원576,000원4,040
cmtcef92q06uw0zdxemy3of1qstock-5m035720:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef92l06uv0zdx7fss3ap51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:25:00raw36,400원36,500원36,350원36,500원21,253
cmtcef92d06uu0zdx4hg10xqwstock-5m035420:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef92906ut0zdx5es2dqsh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:25:00raw220,500원220,500원220,000원220,000원1,668
cmtcef92006us0zdxn68m7iuzstock-5m066570:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef91v06ur0zdxwbb6tgkh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:25:00raw201,500원201,500원201,000원201,500원4,360
cmtcef91n06uq0zdxunuy4sbbstock-5m005380:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef91k06up0zdxnozizjdv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:25:00raw399,000원399,500원399,000원399,000원1,516
cmtcef91d06uo0zdx8shfpkjcstock-5m000660:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef91906un0zdxzc2id2441
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:25:00raw1,692,000원1,693,000원1,691,000원1,692,000원20,631
cmtcef91206um0zdx3ihhf6ftstock-5m005930:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef90y06ul0zdxykq26l101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:25:00raw259,500원260,000원259,500원260,000원73,059
cmtcelobl06x20zdxooyto0x5stock-5m015760:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelobh06x10zdxdu1v3ap91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:25:00raw32,750원32,800원32,750원32,750원13,105
cmtcef95606va0zdxflgxj2idstock-5m055550:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef95206v90zdx42wcveb61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:25:00raw109,400원109,500원109,300원109,400원6,502
cmtcelo8c06wo0zdxcle7b11zstock-5m207940:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo8406wn0zdxzxkbzp1w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:30:00raw1,507,500원1,508,000원1,506,000원1,506,000원545
cmtcelo9p06ws0zdxh6qrfh9astock-5m012330:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo9h06wr0zdxlgrrm0jb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:30:00raw449,500원450,000원449,500원449,500원1,121
62,958건 중 28,951–29,000← 이전580 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬