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
cmtchmzj907iq0zdxp1758ckwstock-5m034730:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzj607ip0zdxjyu1p1wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:55:00raw534,000원535,000원534,000원534,000원1,021
cmtchmzgl07i60zdx463jjl7zstock-5m068270:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzgh07i50zdxlf6ua08i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:55:00raw189,800원190,000원189,600원189,800원3,840
cmtchmzj007io0zdxkpe8xnt7stock-5m028260:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmziw07in0zdx0h4ysq781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:55:00raw376,000원376,500원375,500원375,500원1,545
cmtchmzgb07i40zdxx0ztfnn3stock-5m051910:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzg707i30zdx2u5qfp591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:55:00raw281,000원281,000원280,000원280,000원1,668
cmtchmzg107i20zdx87itkfa2stock-5m006400:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzfx07i10zdx0j0qp4go1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:55:00raw577,000원577,000원576,000원577,000원3,837
cmtchmzfr07i00zdxly8o4qlostock-5m035720:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzfn07hz0zdxh1d12foa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:55:00raw36,600원36,650원36,550원36,575원9,849
cmtchmzfa07hw0zdxvt9vlz3jstock-5m035420:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzf607hv0zdxeelgtu0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:55:00raw220,000원220,000원219,500원219,500원1,502
cmtchmzf107hu0zdx184tkwdbstock-5m066570:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzey07ht0zdx9bbu5ifo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:55:00raw201,000원201,000원200,500원200,500원2,736
cmtchmzeu07hs0zdxmjcz7k3kstock-5m005380:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzer07hr0zdxqb0208l21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:55:00raw399,000원399,500원399,000원399,000원2,184
cmtchmzel07hq0zdxmdioz4tdstock-5m000660:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzei07hp0zdxzdyj6y641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:55:00raw1,682,000원1,684,000원1,681,000원1,683,000원19,878
cmtchmzeb07ho0zdxw1geh5pmstock-5m005930:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmze607hn0zdxcugjlylw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:55:00raw258,500원259,000원258,000원258,250원110,574
cmtchmzir07im0zdxlmhm5l1zstock-5m096770:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzin07il0zdxqv8uu68i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:55:00raw117,600원117,700원116,900원117,300원12,154
cmtchtfce07k40zdxb1eygx0xstock-5m015760:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfcb07k30zdxppwd76nq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:00:00raw32,700원32,750원32,650원32,650원11,313
cmtchtf6f07j20zdx2xtezd1qstock-5m000660:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf6707j10zdx82uiflo41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:00:00raw1,683,000원1,684,000원1,680,000원1,683,000원25,895
cmtchtf5s07j00zdxedshmihgstock-5m005930:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf5l07iz0zdxfdg2hk361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:00:00raw258,250원258,500원258,000원258,500원105,366
cmtchtfco07k60zdxb39pzg3dstock-5m017670:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfck07k50zdx51gw90xv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:00:00raw98,400원98,500원98,300원98,400원4,472
cmtchzvsz07le0zdxsjkt6t3fstock-5m030200:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvsw07ld0zdx8alacq9i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:00:00raw54,300원54,300원54,200원54,300원1,579
cmtchtfc507k20zdxe10hhm4rstock-5m003550:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfc007k10zdx0gskb0fw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:00:00raw115,700원115,900원115,600원115,850원1,951
cmtchtfbv07k00zdxr4bdkwzastock-5m034730:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfbr07jz0zdxxm8j9xc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:00:00raw534,000원536,000원534,000원536,000원3,269
cmtchtfbl07jy0zdxm6ktit9lstock-5m028260:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfbh07jx0zdx4k2vlz9q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:00:00raw375,500원376,000원374,500원375,000원2,093
cmtchtfbc07jw0zdx50ndijnostock-5m096770:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfb807jv0zdxruue44rd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:00:00raw117,400원117,700원117,000원117,500원12,715
cmtchtfb307ju0zdx7yn2x972stock-5m012330:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfb007jt0zdxc4do8agr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:00:00raw449,500원450,000원449,000원449,000원2,684
cmtchtfau07js0zdxrwybw526stock-5m373220:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfaq07jr0zdxy8nxr0v31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:00:00raw373,000원373,000원370,500원370,500원3,260
cmtchtfal07jq0zdxp1dl4tdsstock-5m207940:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfah07jp0zdxmvwz16i21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:00:00raw1,490,000원1,491,000원1,490,000원1,490,000원1,012
cmtchtfac07jo0zdxsfsjy6vustock-5m055550:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtfa807jn0zdx2z3qg30c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:00:00raw109,450원109,900원109,400원109,700원12,106
cmtchtfa307jm0zdxy5us60j5stock-5m105560:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf9z07jl0zdx9xih22qr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:00:00raw170,900원171,300원170,900원171,100원14,484
cmtchtf9u07jk0zdxc7mpql2lstock-5m000270:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf9q07jj0zdxj6ppp1ej1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:00:00raw127,800원127,900원127,700원127,850원5,854
cmtchtf9l07ji0zdxids8ehawstock-5m005490:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf9h07jh0zdx0uajc80k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:00:00raw338,000원338,500원337,500원337,500원1,243
cmtchtf9b07jg0zdx6dixncozstock-5m068270:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf9807jf0zdxygnl54271
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:00:00raw189,800원189,900원189,400원189,700원3,881
cmtchtf9207je0zdx58dfv9wtstock-5m051910:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf8y07jd0zdxzky8vvxm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:00:00raw280,000원280,500원279,000원279,500원1,981
cmtchtf8t07jc0zdxg31je7k7stock-5m006400:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf8p07jb0zdx3po65ou91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:00:00raw577,000원577,000원572,000원572,000원6,226
cmtchtf8j07ja0zdxw1zyv6j5stock-5m035720:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf8f07j90zdxre2hkz9h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:00:00raw36,600원36,650원36,550원36,550원10,581
cmtchtf8a07j80zdxlxl5kbpostock-5m035420:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf8407j70zdx7jq7jz791
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:00:00raw220,000원220,000원219,500원220,000원1,789
cmtchtf7m07j60zdxvc9mabkbstock-5m066570:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf7h07j50zdxdpnnjnmx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:00:00raw200,500원201,000원200,500원201,000원2,697
cmtchtf7107j40zdxchqyp1nastock-5m005380:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf6v07j30zdxplxedj041
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:00:00raw399,000원399,500원398,500원398,500원4,496
cmtchzvna07k80zdxu5rcc8t6stock-5m005930:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvmu07k70zdxq6wmwa241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:05:00raw258,500원258,500원258,000원258,000원128,959
cmtchzvsp07lc0zdxyt02tkypstock-5m015760:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvsl07lb0zdxkzc6ycql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:05:00raw32,700원32,700원32,650원32,650원14,078
cmtchzvse07la0zdx5ewz060fstock-5m003550:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvsb07l90zdx2r5actcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:05:00raw115,800원115,900원115,600원115,700원2,082
cmtchzvs607l80zdxxd7pdvwostock-5m034730:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvs207l70zdxuesqtu5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:05:00raw536,000원536,000원534,000원534,000원1,709
cmtchzvtg07li0zdxk1naaoz0stock-5m017670:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvtd07lh0zdxmpyxmr2n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:05:00raw98,450원98,500원98,300원98,400원4,078
cmtchzvrw07l60zdxdoewx9b0stock-5m028260:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrt07l50zdxm9ip13c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:05:00raw375,000원375,500원374,500원374,500원1,316
cmtchzvro07l40zdxhjaihsp5stock-5m096770:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrl07l30zdxbq977n801
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:05:00raw117,500원117,600원116,800원117,200원10,008
cmtchzvrf07l20zdxds0khp3zstock-5m012330:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvrc07l10zdxf1ku2sta1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:05:00raw449,000원449,500원448,500원448,500원3,670
cmtchzvr707l00zdxwvwlnr3sstock-5m373220:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvr307kz0zdx8alsanbe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:05:00raw370,500원371,000원369,500원370,500원3,262
cmtchzvqx07ky0zdx0qghzot3stock-5m207940:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvqs07kx0zdxg9aaysj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:05:00raw1,490,000원1,491,000원1,488,000원1,488,000원1,048
cmtchzvqd07kw0zdx6716wwxustock-5m055550:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvq907kv0zdx3o6tcabk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:05:00raw109,700원109,800원109,500원109,650원8,485
cmtchzvt707lg0zdxyfgmrbwxstock-5m030200:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvt407lf0zdxkrs4ffeh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:05:00raw54,300원54,300원54,200원54,300원810
cmtchzvq407ku0zdxqok8zuurstock-5m105560:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvq007kt0zdxbnwz2q0y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:05:00raw171,000원171,200원171,000원171,100원6,101
cmtchzvpv07ks0zdx0z65r8lmstock-5m000270:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvpr07kr0zdxc028gndy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:05:00raw127,900원127,900원127,700원127,800원3,382
cmtchzvpl07kq0zdx0gzn643pstock-5m005490:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvpi07kp0zdx50jooz2q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:05:00raw338,000원338,000원337,000원337,500원1,614
62,958건 중 29,401–29,450← 이전589 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬