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
cmtcgdz3r079c0zdxdwlxzqosstock-5m105560:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz3n079b0zdxy3ucpgo31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:20:00raw170,450원170,500원170,400원170,400원2,748
cmtcgkeo907ae0zdxciztrti1stock-5m006400:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeo507ad0zdx5u5v8xw11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:25:00raw575,500원577,000원575,000원577,000원3,286
cmtcgkeng07a80zdxg7pelslestock-5m066570:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkend07a70zdxzv6vroxo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:25:00raw201,000원201,500원201,000원201,000원3,259
cmtcgkenq07aa0zdxtqb5gx50stock-5m035420:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkenm07a90zdxaz1wrfw71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:25:00raw221,000원221,000원220,500원220,500원1,210
cmtcgkenz07ac0zdxs3hn15bastock-5m035720:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkenv07ab0zdxazeb29ei1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:25:00raw36,550원36,550원36,500원36,500원12,395
cmtcgken707a60zdxf3dfg6i0stock-5m005380:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgken307a50zdxdp1vi6dd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:25:00raw399,000원400,000원399,000원400,000원3,244
cmtcgkeoi07ag0zdx9cnhbg0astock-5m051910:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeoe07af0zdxqth728c21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:25:00raw279,000원279,500원278,500원279,500원1,497
cmtcgkeor07ai0zdxpxurf80ostock-5m068270:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeoo07ah0zdxp6hhrbuv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:25:00raw189,400원189,600원189,200원189,500원2,995
cmtcgkep007ak0zdxjyd9cl7zstock-5m005490:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeox07aj0zdxf4f8ezbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:25:00raw338,500원339,500원338,500원339,000원1,755
cmtcgkep907am0zdx8wb1664gstock-5m000270:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkep607al0zdxx7sjoik41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:25:00raw127,500원127,800원127,500원127,700원8,538
cmtcgkepj07ao0zdxtd5g63fjstock-5m105560:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkepf07an0zdxcg72mhyj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:25:00raw170,450원170,500원170,200원170,400원9,024
cmtcgkesp07ba0zdxa2x4mz83stock-5m017670:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkesl07b90zdxopx89ir41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:25:00raw98,700원98,900원98,300원98,400원18,591
cmtcgkemx07a40zdxwg03v7gestock-5m000660:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkemt07a30zdx0e1b2m6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:25:00raw1,688,000원1,690,000원1,684,000원1,686,000원25,722
cmtcgkerc07b00zdxepg4j4costock-5m028260:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgker707az0zdx724d5d2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:25:00raw378,250원378,500원377,000원378,000원3,181
cmtcgkemn07a20zdxygjq246wstock-5m005930:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkem507a10zdx8f8asjvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:25:00raw259,000원259,500원258,500원259,500원150,578
cmtcgkerl07b20zdxq393mz74stock-5m034730:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkerh07b10zdxzb6kl2jq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:25:00raw538,000원539,000원537,000원538,000원777
cmtcgkepw07aq0zdxgoy2xw64stock-5m055550:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeps07ap0zdxshrihbpo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:25:00raw109,600원109,700원109,500원109,600원11,383
cmtcgkerv07b40zdxcwgp4t4ostock-5m003550:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkerr07b30zdxuforave61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:25:00raw116,000원116,100원115,700원115,800원2,529
cmtcgkeq807as0zdxyxrl9srtstock-5m207940:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeq307ar0zdxvzo2omom1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:25:00raw1,498,000원1,499,000원1,498,000원1,499,000원684
cmtcgkeqh07au0zdx2sblzu7sstock-5m373220:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeqd07at0zdx0j0pnge51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:25:00raw372,500원373,000원372,000원373,000원3,891
cmtcgker107ay0zdxxb9wgv79stock-5m096770:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeqw07ax0zdxno0jdh081
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:25:00raw116,800원117,100원116,500원116,900원10,919
cmtcgkeqr07aw0zdxenmhf3lvstock-5m012330:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkeqn07av0zdx44ktabcl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:25:00raw450,750원451,000원449,500원450,500원5,488
cmtcgkes407b60zdxv3owowcnstock-5m015760:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkes107b50zdxit0dxmse1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:25:00raw32,750원32,800원32,700원32,750원8,801
cmtcgkese07b80zdxaw8547xpstock-5m030200:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:182026-08-28 13:35:18cmtcgkesa07b70zdxdt6nzv891
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:25:00raw54,200원54,200원54,100원54,200원1,358
cmtcgqugp07c00zdx7pl2hfb6stock-5m055550:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqugl07bz0zdxsq6xrhqz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:30:00raw109,650원109,800원109,600원109,700원4,766
cmtcgqug607bw0zdx5nqlepvqstock-5m000270:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqug207bv0zdxuijl4kof1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:30:00raw127,700원127,900원127,700원127,800원12,955
cmtcgqufx07bu0zdx40zm4dsistock-5m005490:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquft07bt0zdxwxhvgxdc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:30:00raw339,000원339,500원338,000원338,000원1,661
cmtcgqufn07bs0zdxec1tjuesstock-5m068270:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqufj07br0zdxulkvqq4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:30:00raw189,400원189,600원189,200원189,300원2,925
cmtcgqufe07bq0zdxkl6a81p5stock-5m051910:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqufa07bp0zdxx59egz7u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:30:00raw279,500원279,500원279,000원279,000원997
cmtcgquf407bo0zdxg21xjmhpstock-5m006400:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquf007bn0zdxgtwvhkk11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:30:00raw577,000원577,000원575,000원576,000원4,130
cmtcgquev07bm0zdxf3i24a3ostock-5m035720:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgques07bl0zdx29fpx6191
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:30:00raw36,500원36,550원36,450원36,500원12,689
cmtcgquen07bk0zdxhdpncwghstock-5m035420:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquek07bj0zdxbs6cnh161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:30:00raw221,000원221,000원220,000원220,500원3,363
cmtcgquef07bi0zdxbwfjngv0stock-5m066570:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqueb07bh0zdxbhkaoq2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:30:00raw201,000원201,500원200,500원201,000원4,901
cmtcgquj207ci0zdxwhm2pl42stock-5m030200:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquiz07ch0zdxvonqylav1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:30:00raw54,200원54,200원54,100원54,200원1,908
cmtcgquit07cg0zdxd8jo5sw7stock-5m015760:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquiq07cf0zdxov5s8onl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:30:00raw32,750원32,800원32,700원32,700원4,719
cmtcgque507bg0zdxj0qrswbsstock-5m005380:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgque207bf0zdx7v5mvfhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:30:00raw399,500원400,000원399,000원399,000원2,630
cmtcgqudw07be0zdxqnpoit58stock-5m000660:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquds07bd0zdxtvynp2zj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:30:00raw1,686,000원1,687,000원1,682,000원1,684,000원23,368
cmtcgqude07bc0zdxkyfdxb0hstock-5m005930:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqud407bb0zdxqrd6d24d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:30:00raw259,500원259,500원258,000원258,000원183,805
cmtcgquik07ce0zdxycq31j2estock-5m003550:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquig07cd0zdx3dmf87cc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:30:00raw116,000원116,000원115,400원115,400원2,991
cmtcgquia07cc0zdx4egw24odstock-5m034730:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqui607cb0zdx0r5e3owc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:30:00raw538,500원539,000원536,000원537,000원692
cmtcgqui107ca0zdx7zczaxtzstock-5m028260:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquhx07c90zdxpbcg9w8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:30:00raw377,500원378,000원375,500원375,500원865
cmtcgquhr07c80zdx5c3v07gsstock-5m096770:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquhn07c70zdxyj2flih21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:30:00raw116,900원117,300원116,900원117,100원10,416
cmtcgquhi07c60zdxjeuy7b8tstock-5m012330:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquhd07c50zdxa6l1b1if1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:30:00raw450,500원450,750원449,500원449,500원2,897
cmtcgquh707c40zdxd4ytnxq1stock-5m373220:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquh407c30zdxj6s1709c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:30:00raw373,000원373,500원372,500원373,000원4,752
cmtcgqugy07c20zdxo2k33kb2stock-5m207940:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqugv07c10zdxln7etc7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:30:00raw1,498,000원1,499,000원1,496,000원1,496,000원800
cmtcgqugg07by0zdxnaejo33rstock-5m105560:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqugc07bx0zdxgpyiicue1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:30:00raw170,450원170,500원170,300원170,300원4,879
cmtcgqujb07ck0zdxu7kwp3l8stock-5m017670:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgquj707cj0zdx3xfjqhe71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:30:00raw98,400원98,400원98,200원98,300원13,779
cmtcgx9gy07du0zdx594aavd6stock-5m017670:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9gu07dt0zdxo3kginfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:35:00raw98,300원98,600원98,200원98,500원5,791
cmtcgx9df07d20zdxf2mxjq8ostock-5m068270:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9db07d10zdxonhenhna1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:35:00raw189,200원189,700원188,900원189,600원2,803
cmtcgx9do07d40zdxhd1upz53stock-5m005490:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9dl07d30zdxd05ueh6h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:35:00raw338,500원339,500원338,000원339,000원1,780
62,958건 중 29,251–29,300← 이전586 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬