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
cmtcfbecn07220zdxs6wnvrhkstock-5m003550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecj07210zdxadt4d7sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:50:00raw115,600원115,900원115,600원115,900원1,488
cmtcfbecb07200zdxxex1ipbestock-5m028260:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbec6071z0zdxmu07sjg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:50:00raw376,000원378,000원376,000원378,000원1,402
cmtcfbec0071y0zdxvsnqhhh2stock-5m096770:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:18cmtcfbebv071x0zdxf1zkkyxk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:50:00raw116,500원116,900원116,300원116,900원9,834
cmtcfbebq071w0zdxlja3yr8bstock-5m012330:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbebm071v0zdxkp6th8br1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:50:00raw449,000원449,500원448,500원449,500원2,454
cmtcfbebg071u0zdx4tr4ln9qstock-5m373220:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbebd071t0zdxgv7cv7i71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:50:00raw369,500원370,500원369,000원370,000원2,612
cmtcfbe97071c0zdxsralow5mstock-5m035720:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe93071b0zdx9tvyufg51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:50:00raw36,550원36,650원36,500원36,650원37,284
cmtcfbeaz071q0zdx3omw1t16stock-5m207940:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeav071p0zdx5qu6atuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:50:00raw1,503,500원1,504,000원1,503,000원1,503,500원887
cmtcfhtzi073c0zdx1fuuqymhstock-5m034730:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzf073b0zdxfndm36if1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:50:00raw538,000원541,000원537,000원541,000원1,149
cmtcfbecy07240zdx0qaypds0stock-5m015760:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecu07230zdx8jf6qj261
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:50:00raw32,550원32,650원32,500원32,600원22,433
cmtcfbed707260zdxnwbpib95stock-5m030200:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbed407250zdxyzlr08vj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:50:00raw54,000원54,000원53,900원54,000원125
cmtcfbedg07280zdxtjhnqw3jstock-5m017670:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbedd07270zdx4b8xtoef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:50:00raw98,800원99,400원98,800원99,300원15,717
cmtcfbeaq071o0zdxlqlgi795stock-5m055550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeam071n0zdxb3i25agt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:50:00raw109,700원109,900원109,600원109,600원9,939
cmtcfbeah071m0zdxmimhwsa7stock-5m105560:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeae071l0zdxr6k0de4z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:50:00raw170,250원170,500원170,200원170,400원8,439
cmtcfhtzq073e0zdx9vi3oyd8stock-5m034730:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzn073d0zdxxa0kt81x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:55:00raw541,000원543,000원539,000원540,000원1,148
cmtcfhtz9073a0zdxahkdpf51stock-5m028260:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtz507390zdxyr3xf7a81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:55:00raw378,000원380,000원377,500원379,000원5,971
cmtcfhtz007380zdxs7h0zr7istock-5m096770:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtyw07370zdxuzapt7ua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:55:00raw116,800원117,100원116,700원116,800원15,919
cmtcfhtyq07360zdx7vnydcdsstock-5m012330:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtyn07350zdx2iv89l3a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:55:00raw449,750원450,500원449,000원449,500원5,184
cmtcfhtyh07340zdxons510iostock-5m373220:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtyd07330zdxwtx3u83z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:55:00raw370,000원371,000원369,500원370,000원3,055
cmtcfhty807320zdx3t96ceylstock-5m207940:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhty407310zdx2lg0i11o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:55:00raw1,503,500원1,507,000원1,503,000원1,504,000원1,198
cmtcfhtxy07300zdxb95m7u3tstock-5m055550:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtxv072z0zdxal0qgyxv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:55:00raw109,600원110,000원109,600원109,600원12,529
cmtcfhtxp072y0zdxg63r398nstock-5m105560:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtxl072x0zdxo9dddbcu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:55:00raw170,400원170,700원170,200원170,250원10,509
cmtcfhtxg072w0zdxektunz6zstock-5m000270:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtxd072v0zdxlh8a9mrk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:55:00raw127,400원127,700원127,400원127,600원6,008
cmtcfhtx7072u0zdxnvjtvd3vstock-5m005490:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtx4072t0zdxwmqcjmil1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:55:00raw338,500원339,000원338,000원338,250원2,271
cmtcfhtwz072s0zdxhteruqh3stock-5m068270:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtwv072r0zdxjagyna5f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:55:00raw188,500원189,000원188,450원188,700원5,037
cmtcfhtwi072o0zdxkg6le9tmstock-5m051910:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtwf072n0zdxcjkox1my1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:55:00raw278,000원278,000원277,000원278,000원1,541
cmtcfhtw9072m0zdxcyuhw1cdstock-5m006400:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtw6072l0zdxqi5yxzd61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:55:00raw576,000원578,000원575,000원577,000원6,834
cmtcfhtvy072k0zdxl5ys2pv9stock-5m035720:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtvt072j0zdx30wc352s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:55:00raw36,650원36,700원36,600원36,650원24,543
cmtcfhtvn072i0zdxv6foe8e4stock-5m035420:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtvj072h0zdxl4q86avm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:55:00raw221,500원221,500원221,000원221,500원1,975
cmtcfhtve072g0zdxs7p6rdv3stock-5m066570:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtv9072f0zdx5r5j2ocg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:55:00raw201,000원202,000원201,000원201,500원8,080
cmtcfhtv4072e0zdxik0k8gfgstock-5m005380:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtv0072d0zdx301qvcqq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:55:00raw399,000원400,000원399,000원399,500원3,592
cmtcfhtuu072c0zdxp67wco9pstock-5m000660:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtuq072b0zdxo6swe5yr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:55:00raw1,693,000원1,699,000원1,691,000원1,693,000원43,982
cmtcfhtuk072a0zdxw47kabhastock-5m005930:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtu507290zdxg0gicekw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:55:00raw259,750원260,750원259,500원260,000원189,094
cmtcfhu0s073m0zdx79iq6c8jstock-5m017670:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhu0p073l0zdx9pwduo9f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:55:00raw99,300원99,500원99,200원99,300원16,316
cmtcfhu0j073k0zdx79vwdyvxstock-5m030200:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhu0g073j0zdx4n3rz4g81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:55:00raw53,900원54,300원53,900원54,100원8,490
cmtcfhu0a073i0zdxeem8u7bystock-5m015760:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhu06073h0zdx0j7c1dny1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:55:00raw32,600원32,750원32,600원32,650원16,570
cmtcfhu00073g0zdxo809384ostock-5m003550:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzx073f0zdxhx0loj9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:55:00raw115,800원116,000원115,700원115,900원2,796
cmtcfo8v5074a0zdxacy4mehxstock-5m105560:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8v107490zdxscaj42r91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:00:00raw170,200원170,250원169,850원170,000원10,386
cmtcfo8vd074c0zdx1x34zx53stock-5m055550:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8va074b0zdx5uukwzwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:00:00raw109,650원109,650원109,300원109,450원8,490
cmtcfo8vn074e0zdxkvnflh08stock-5m207940:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8vj074d0zdx2ca2508w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:00:00raw1,504,000원1,504,500원1,502,000원1,503,000원781
cmtcfo8vw074g0zdxbfpsfdyfstock-5m373220:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8vt074f0zdxfmk088gk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:00:00raw370,000원370,000원368,500원370,000원2,216
cmtcfo8tt07400zdxgokzy0sostock-5m006400:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8tp073z0zdx7ka3uvn81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:00:00raw577,000원577,000원574,000원575,000원3,712
cmtcfo8u207420zdx12fs2gy7stock-5m051910:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8tz07410zdxn16skmiq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:00:00raw277,500원277,500원276,500원277,000원667
cmtcfo8tj073y0zdxx1h7howustock-5m035720:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8tf073x0zdxsihp2m8v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:00:00raw36,600원36,650원36,600원36,650원12,252
cmtcfo8ta073w0zdxb3xahlitstock-5m035420:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8t6073v0zdxurvtep1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:00:00raw221,000원221,500원220,000원220,500원6,503
cmtcfo8t0073u0zdx0rz3h1lystock-5m066570:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8sw073t0zdx0opdn3nr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:00:00raw201,500원202,000원200,500원201,000원4,943
cmtcfo8sr073s0zdxbe9mz7sbstock-5m005380:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8sn073r0zdxvqlsv0fx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:00:00raw400,000원400,000원398,000원398,500원3,881
cmtcfo8si073q0zdx7mqqfua1stock-5m000660:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8se073p0zdx3xzotxkq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:00:00raw1,693,000원1,694,000원1,686,000원1,687,000원22,804
cmtcfo8um07460zdxzqn0o8htstock-5m005490:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8ui07450zdxcbd8mpis1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:00:00raw338,250원338,500원337,500원337,500원1,222
cmtcfo8s7073o0zdxqh4nbgd9stock-5m005930:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8s2073n0zdxtd0yez911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:00:00raw259,500원260,000원258,500원259,000원109,753
cmtcfo8w6074i0zdxcigkzgv5stock-5m012330:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8w2074h0zdxbxxf94ki1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:00:00raw449,750원450,000원448,500원448,500원2,614
62,958건 중 29,101–29,150← 이전583 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬