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
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
cmtcgx9dx07d60zdxs7k4gu9jstock-5m000270:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9du07d50zdx4i6fznvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:35:00raw127,700원128,000원127,700원127,900원7,707
cmtcgx9e607d80zdxh740sctnstock-5m105560:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9e307d70zdxi2id9ilj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:35:00raw170,300원170,600원170,300원170,500원8,752
cmtcgx9ef07da0zdx59noxz5qstock-5m055550:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9ec07d90zdx09bsoxkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:35:00raw109,700원109,800원109,400원109,400원10,922
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
cmtcgx9ew07de0zdxnubhc4ypstock-5m373220:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9et07dd0zdxs082wcb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:35:00raw373,000원373,000원371,500원372,500원4,727
cmtcgx9f607dg0zdx04gloec7stock-5m012330:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9f207df0zdxfconzx0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:35:00raw449,500원450,500원449,000원449,750원3,199
cmtcgx9bv07cq0zdxtae3jxq4stock-5m005380:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9bs07cp0zdxoxs5fgy01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:35:00raw399,000원399,500원399,000원399,000원1,670
cmtcgx9ff07di0zdxgj4uk4aqstock-5m096770:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9fb07dh0zdxnghspb4u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:35:00raw117,200원117,700원116,900원117,600원17,384
cmtcgx9fo07dk0zdxf3xi0kkgstock-5m028260:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9fl07dj0zdxiye48w1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:35:00raw376,000원376,500원375,500원376,000원2,105
cmtcgx9fy07dm0zdxpemh8766stock-5m034730:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9fu07dl0zdxghbhy32d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:35:00raw536,000원537,000원535,000원536,000원994
cmtcgx9g707do0zdxietuzm76stock-5m003550:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9g407dn0zdxpx5b1x6z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:35:00raw115,500원115,900원115,400원115,800원1,882
cmtcgx9gg07dq0zdxlnyrx28zstock-5m015760:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9gd07dp0zdxsnigvuel1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:35:00raw32,750원32,750원32,700원32,700원7,104
cmtcgx9gp07ds0zdxqvoho0tsstock-5m030200:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9gm07dr0zdx7ysh3c7q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:35:00raw54,200원54,200원54,100원54,200원2,716
cmtcgx9bm07co0zdx4cv2j95estock-5m000660:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9bi07cn0zdxdgxos7gt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:35:00raw1,683,000원1,685,000원1,681,000원1,684,500원24,036
cmtcgx9b207cm0zdxjoo3a7f9stock-5m005930:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9aq07cl0zdx1tgzoszd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:35:00raw258,500원259,000원258,000원258,750원115,978
cmtcgx9c407cs0zdxfkpxtvuhstock-5m066570:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9c007cr0zdx9d7t08ai1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:35:00raw201,000원201,500원200,500원201,500원4,890
cmtcgx9cm07cw0zdxobcam6pastock-5m035720:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9ci07cv0zdxdij6rydk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:35:00raw36,450원36,600원36,450원36,550원12,305
cmtcgx9cd07cu0zdxqlpu5cixstock-5m035420:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9ca07ct0zdxur20ju8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:35:00raw220,500원220,500원219,500원220,000원7,145
cmtcgx9eo07dc0zdxwoteorqdstock-5m207940:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9ek07db0zdxlkd5rd5p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:35:00raw1,496,000원1,497,000원1,496,000원1,496,000원769
cmtch3p5007ew0zdxis1x22mlstock-5m003550:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4x07ev0zdxtsyuuj0h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:40:00raw115,800원116,000원115,700원115,900원1,856
cmtch3p2e07ec0zdxbl4p0zi0stock-5m068270:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p2a07eb0zdxa3x2ssiw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:40:00raw189,600원189,800원189,300원189,700원3,277
cmtch3p2407ea0zdxkv26ysbostock-5m051910:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p2107e90zdx5csbesx01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:40:00raw280,000원280,500원279,500원280,500원4,404
cmtch3p1v07e80zdxp6648jvrstock-5m006400:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p1r07e70zdxa3zp4ueo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:40:00raw575,000원577,000원574,000원575,000원5,923
cmtch3p1l07e60zdxwu17vhnxstock-5m035720:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p1h07e50zdxdpwfbh0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:40:00raw36,550원36,600원36,550원36,550원8,243
cmtch3p1c07e40zdxc37nqlvkstock-5m035420:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p1907e30zdxkov9q97g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:40:00raw220,000원220,500원219,500원220,000원4,802
cmtch3p1407e20zdxotqq810wstock-5m066570:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p1107e10zdxcxat1y8d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:40:00raw201,000원201,500원200,500원201,000원4,919
cmtch3p0v07e00zdxcehloiihstock-5m005380:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p0s07dz0zdx65l8gybt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:40:00raw399,000원400,000원399,000원400,000원5,357
cmtch3p0m07dy0zdxkfyu0ku1stock-5m000660:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p0i07dx0zdxlvfed25g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:40:00raw1,685,000원1,685,000원1,682,000원1,684,000원22,177
cmtch3p0b07dw0zdx96ye1ngustock-5m005930:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p0007dv0zdxa6x9b2yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:40:00raw258,750원259,000원258,500원259,000원70,656
cmtch3p2n07ee0zdxpww6mf8kstock-5m005490:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p2j07ed0zdxyuf6j5wa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:40:00raw339,000원339,000원338,000원339,000원1,604
cmtch3p2x07eg0zdxjj3l9e7tstock-5m000270:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p2t07ef0zdxunpg12181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:40:00raw127,800원128,000원127,800원128,000원6,746
cmtch3p3707ei0zdxqz8ghq05stock-5m105560:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p3307eh0zdx3g327een1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:40:00raw170,550원170,600원170,500원170,600원3,856
cmtch3p3g07ek0zdxypcd5kvhstock-5m055550:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p3c07ej0zdxwnnje8pj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:40:00raw109,400원109,500원109,100원109,450원10,116
cmtch3p3q07em0zdxkgo0z87pstock-5m373220:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p3m07el0zdx231njlxz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:40:00raw372,500원373,000원371,500원373,000원4,058
cmtch3p3y07eo0zdxhl9sfhaastock-5m012330:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p3v07en0zdxe0jvb7r61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:40:00raw449,500원450,000원449,000원449,500원3,365
cmtch3p4707eq0zdxc5rj254estock-5m096770:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4307ep0zdx584c5ne61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:40:00raw117,500원117,600원117,000원117,400원9,273
cmtch3p4g07es0zdxfrdcb6pvstock-5m028260:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4c07er0zdx8kgqhzfm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:40:00raw375,500원376,500원375,500원376,500원2,810
cmtch3p4r07eu0zdxm9y68e2dstock-5m034730:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p4m07et0zdxgkp9o9aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:40:00raw536,000원537,000원535,000원535,000원1,477
cmtch3p5d07ey0zdxzb43bxk0stock-5m015760:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:18cmtch3p5807ex0zdxgn1nteky1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:40:00raw32,700원32,750원32,700원32,725원13,265
cmtch3p5w07f00zdx7iv26p5qstock-5m030200:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:182026-08-28 13:50:18cmtch3p5n07ez0zdxt0ly8dkk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:40:00raw54,200원54,200원54,150원54,200원1,685
cmtch3p6e07f20zdxt2phzb85stock-5m017670:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:182026-08-28 13:50:18cmtch3p6707f10zdxweec34fa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:40:00raw98,500원98,700원98,500원98,600원4,729
cmtcha4vr07fs0zdx8v1hf59gstock-5m207940:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4vo07fr0zdx0tpync8x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:40:00raw1,496,000원1,497,000원1,494,000원1,494,000원873
cmtcha4xi07g60zdx7x35qg3cstock-5m003550:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4xe07g50zdxv1bkys7h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:45:00raw115,800원116,000원115,500원115,600원2,429
cmtcha4rd07f60zdxf1o0u24kstock-5m000660:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4r407f50zdxhrgi190n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:45:00raw1,684,000원1,687,000원1,681,000원1,682,000원27,650
cmtcha4s007f80zdxe7xnka5ystock-5m005380:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4ru07f70zdxana1s0vb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:45:00raw399,500원400,000원399,000원399,000원2,742
cmtcha4sl07fa0zdx2zdo3x43stock-5m066570:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4sg07f90zdxysr362ex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:45:00raw201,000원201,500원200,500원201,000원4,589
cmtcha4tb07fc0zdxdn3xiq5istock-5m035420:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4t207fb0zdxumkzsh4p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:45:00raw220,000원220,500원219,500원219,500원3,338
cmtcha4tx07fe0zdxftay3ntzstock-5m035720:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4ts07fd0zdxrbcouoh01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:45:00raw36,550원36,650원36,550원36,600원16,837
cmtcha4u807fg0zdxxw1d7ct3stock-5m006400:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4u407ff0zdxc9keidxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:45:00raw575,000원577,000원574,000원577,000원4,256
62,958건 중 29,301–29,350← 이전587 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬