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
cmtcelobb06x00zdxcg69c71istock-5m003550:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloay06wz0zdxkw02v60r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:30:00raw115,800원116,000원115,700원115,900원1,706
cmtcelobt06x40zdx8khlxfejstock-5m015760:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelobq06x30zdxvtofykbt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:30:00raw32,750원32,800원32,750원32,750원4,345
cmtceloc206x60zdxq7ptrnr6stock-5m030200:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloby06x50zdx32rf8w691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:30:00raw53,900원53,900원53,800원53,900원501
cmtceloca06x80zdx2w5u6pnrstock-5m017670:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtceloc706x70zdxit3n9q5l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:30:00raw99,100원99,200원99,000원99,100원4,810
cmtceloa306wu0zdxzmk2vw5wstock-5m096770:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo9z06wt0zdxzozp3r1f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:30:00raw116,100원116,300원115,900원116,200원9,180
cmtcelo0f06w00zdxiulelu9zstock-5m000660:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo0706vz0zdx01rlt53k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:30:00raw1,691,000원1,694,000원1,689,000원1,689,000원34,734
cmtcelo1106w20zdxy3vccaprstock-5m005380:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo0w06w10zdx09jrpk4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:30:00raw399,000원399,500원398,500원399,000원2,133
cmtcelo1m06w40zdxv3zk6ovystock-5m066570:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo1h06w30zdxqzdhcqt51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:30:00raw201,500원202,000원201,000원202,000원4,412
cmtcelo2a06w60zdx0firdze6stock-5m035420:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo2106w50zdxk1crevya1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:30:00raw220,500원221,000원220,000원221,000원2,372
cmtcelo2y06w80zdxfqze6qgkstock-5m035720:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo2q06w70zdx2xfezqru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:30:00raw36,500원36,550원36,450원36,550원19,870
cmtcelo3n06wa0zdxqtxt9fbastock-5m006400:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo3f06w90zdxyirowq1n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:30:00raw576,000원577,000원574,000원576,000원4,681
cmtcelo4c06wc0zdxifa76fizstock-5m051910:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo4406wb0zdxns2sj4ch1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:30:00raw277,000원277,000원276,500원277,000원198
cmtcelo5106we0zdxj5hiiukwstock-5m068270:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo4t06wd0zdxopveszrw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:30:00raw188,400원188,600원188,200원188,300원2,073
cmtcelo5p06wg0zdxzwrmkdtustock-5m005490:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo5g06wf0zdxxhg1sdjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:30:00raw338,000원338,500원337,500원338,000원1,551
cmtcelo6a06wi0zdxjjvbo66sstock-5m000270:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo6506wh0zdx1qe3chhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:30:00raw127,400원127,500원127,300원127,300원5,577
cmtcelo6z06wk0zdxzis8exvnstock-5m105560:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo6r06wj0zdxwnzthxcd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:30:00raw169,700원169,800원169,600원169,800원8,187
cmtcelo7o06wm0zdx9ffrgtx1stock-5m055550:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo7g06wl0zdxvoclc9451
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:30:00raw109,300원109,500원109,300원109,400원4,536
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
cmtcelo9006wq0zdxx9mpt53wstock-5m373220:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo8s06wp0zdx0ms7tffx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:30:00raw370,000원371,000원369,750원370,500원2,594
cmtcelnzq06vy0zdxacxybid8stock-5m005930:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelnzg06vx0zdxiqpvusul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:30:00raw259,500원260,000원259,500원259,750원71,327
cmtceyjl406zm0zdxxh2qfumostock-5m017670:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjl006zl0zdx8uwo0w5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:35:00raw99,100원99,200원98,800원98,800원12,807
cmtceyjiu06z40zdxc0zxnns4stock-5m207940:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjiq06z30zdxr77hjjob1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:35:00raw1,507,000원1,507,000원1,504,000원1,504,500원762
cmtces3r906xg0zdx69jtj7t5stock-5m066570:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3r606xf0zdxknnt30he1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:35:00raw201,500원202,000원201,000원201,500원3,700
cmtces3qk06xc0zdx1bhhclj3stock-5m000660:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3qe06xb0zdx67d4gir31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:35:00raw1,689,000원1,690,000원1,682,000원1,682,000원61,881
cmtces3qz06xe0zdxi4vt84yqstock-5m005380:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3qu06xd0zdxyabngoj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:35:00raw399,000원399,000원398,500원398,500원2,101
cmtces3ri06xi0zdxoj4880lwstock-5m035420:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3rf06xh0zdxer6lcch61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:35:00raw220,750원221,000원220,000원220,500원4,684
cmtces3pw06xa0zdx8f5cswj5stock-5m005930:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3pm06x90zdxpwx86v811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:35:00raw259,500원259,750원259,000원259,000원279,036
cmtces3v306y80zdxwfkq1rsdstock-5m034730:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3uz06y70zdxae9h3qsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:35:00raw541,000원541,000원538,000원538,000원854
cmtces3rs06xk0zdxls2xvnq3stock-5m035720:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3ro06xj0zdxtxgp6k6h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:35:00raw36,550원36,550원36,450원36,525원8,219
cmtces3s106xm0zdxuozhdsuzstock-5m006400:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3rx06xl0zdxxt41qr0v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:35:00raw576,000원576,000원575,000원576,000원3,094
cmtces3sb06xo0zdxb1jy070estock-5m051910:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3s706xn0zdx68zrraog1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:35:00raw276,500원277,500원276,500원276,500원1,228
cmtces3sl06xq0zdxp7ekqyuvstock-5m068270:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3sh06xp0zdxay34jnxp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:35:00raw188,300원188,500원188,100원188,150원2,363
cmtces3sv06xs0zdxz3391156stock-5m005490:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3sr06xr0zdxd93t3cvn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:35:00raw338,000원338,500원337,500원338,000원938
cmtces3t706xu0zdxkvo0k2qtstock-5m000270:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3t306xt0zdxgxxisi4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:35:00raw127,400원127,400원127,200원127,300원7,016
cmtces3tk06xw0zdxd9zas6tzstock-5m105560:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3tg06xv0zdx2urz2fm91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:35:00raw169,800원170,000원169,700원169,950원9,842
cmtces3tt06xy0zdxpv2du4ncstock-5m055550:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3tp06xx0zdx40r0vc1o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:35:00raw109,400원109,800원109,400원109,800원9,317
cmtces3u206y00zdx1buvnlcistock-5m373220:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3ty06xz0zdx14x0z70g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:35:00raw370,500원371,000원370,000원370,500원2,383
cmtces3ub06y20zdx0nuq5rx7stock-5m012330:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3u806y10zdxzgrg4j6y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:35:00raw449,500원450,000원449,500원449,500원1,390
cmtces3uk06y40zdx6crxid8estock-5m096770:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3uh06y30zdxol8sb5yk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:35:00raw116,200원116,600원116,000원116,400원9,185
cmtces3ut06y60zdxoczspsa5stock-5m028260:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3uq06y50zdxj69fmx8f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:35:00raw378,500원378,500원377,000원377,500원3,697
cmtces3vc06ya0zdx0ufpgtorstock-5m003550:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3v906y90zdx7wbqe8op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:35:00raw116,000원116,000원115,600원115,900원1,640
cmtces3vn06yc0zdxu3ao7kjistock-5m015760:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3vj06yb0zdx2hkdlni71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:35:00raw32,750원32,800원32,600원32,650원56,314
cmtces3vw06ye0zdxwiaabh4zstock-5m030200:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3vs06yd0zdx5unqic5g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:35:00raw53,900원53,900원53,800원53,800원2,654
cmtceyjkc06zg0zdxmxhaa8ggstock-5m003550:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjk806zf0zdx2a154htv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:40:00raw115,900원116,000원115,500원115,500원2,568
cmtceyjkl06zi0zdx2fpv85t2stock-5m015760:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjki06zh0zdxk43ith731
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:40:00raw32,650원32,650원32,500원32,550원69,625
cmtceyjkv06zk0zdxxbw4867wstock-5m030200:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjkr06zj0zdxzsqrcegc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:40:00raw53,800원54,000원53,800원54,000원6,402
cmtceyjil06z20zdxi9rkrtpqstock-5m055550:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjih06z10zdxv244z9mf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:40:00raw109,800원109,800원109,600원109,600원4,242
cmtceyjic06z00zdx1fx9683vstock-5m105560:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyji906yz0zdxnox8i88v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:40:00raw169,950원169,950원169,650원169,850원10,860
cmtceyji306yy0zdxrwyqw3efstock-5m000270:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjhz06yx0zdx25isyd861
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:40:00raw127,200원127,300원127,000원127,100원9,612
62,958건 중 29,001–29,050← 이전581 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬