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
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
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
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
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
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
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
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
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
cmtci69sk07lm0zdxkcj1tv8istock-5m000660:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69sg07ll0zdxf33ftdgo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:10:00raw1,678,000원1,680,000원1,675,000원1,678,000원40,081
cmtci69st07lo0zdxecejhd5vstock-5m005380:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69sq07ln0zdxu9c1d40j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:10:00raw398,000원398,500원398,000원398,000원2,842
cmtci69t207lq0zdxgx9xcelvstock-5m066570:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69sz07lp0zdx8o0o5gzt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:10:00raw201,000원201,000원200,000원200,500원4,040
cmtci69tc07ls0zdx632frz1sstock-5m035420:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69t807lr0zdxmigmgarj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:10:00raw220,000원220,000원218,500원219,000원12,870
cmtcicpkq07n00zdxdz4qtlgkstock-5m035720:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpkn07mz0zdxsnohk83v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:10:00raw36,550원36,550원36,450원36,500원11,555
cmtci69tm07lu0zdxkzlo4td0stock-5m006400:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69ti07lt0zdxqxyz0iiy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:10:00raw574,000원575,000원570,000원571,000원4,594
cmtci69tx07lw0zdx5j02xz7fstock-5m051910:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69tt07lv0zdx0g8y5br41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:10:00raw279,000원279,500원278,500원279,000원2,202
cmtci69u907ly0zdx2pxmmptvstock-5m068270:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69u507lx0zdxgruz4h2y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:10:00raw189,600원189,800원189,500원189,600원3,531
cmtci69un07m00zdxy9z3j5iustock-5m005490:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69uj07lz0zdx3ro5aiin1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:10:00raw337,500원338,000원336,500원337,500원3,331
cmtci69v407m20zdxax9royj6stock-5m000270:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69uy07m10zdx2idij9nv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:10:00raw127,800원127,800원127,500원127,650원8,399
cmtci69vl07m40zdxwups6brbstock-5m105560:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69vf07m30zdxfqy7cvwt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:10:00raw171,100원171,400원171,050원171,400원14,901
cmtcicpmh07ne0zdxycgf7yzmstock-5m055550:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpme07nd0zdx5wbiwqvh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:10:00raw109,650원109,800원109,500원109,700원10,822
cmtci69vx07m60zdx6768g7lxstock-5m207940:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69vt07m50zdxjekdxt771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:10:00raw1,489,000원1,489,000원1,486,000원1,486,000원1,605
cmtci69w807m80zdx844gcnz0stock-5m373220:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69w307m70zdxu3w6o9wb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:10:00raw370,500원370,500원369,000원369,500원3,402
cmtci69wg07ma0zdxbklc3ejnstock-5m012330:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wd07m90zdx243em2v01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:10:00raw449,000원449,000원448,500원448,500원2,468
cmtci69wq07mc0zdx06ocgevystock-5m096770:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wm07mb0zdx637xmtu21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:10:00raw117,200원117,200원116,300원116,700원24,358
cmtci69x107me0zdx6qrzfxfpstock-5m028260:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69wx07md0zdx3ylpvve41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:10:00raw374,500원375,500원373,500원375,500원3,257
cmtci69xc07mg0zdx4dazqbi9stock-5m034730:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69x807mf0zdx2kdyxd3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:10:00raw534,500원536,000원533,000원535,000원2,180
cmtci69xn07mi0zdxpag0obmrstock-5m003550:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69xj07mh0zdxewyvr7am1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:10:00raw115,800원115,800원115,400원115,600원2,204
cmtci69xv07mk0zdx2bsdqhx7stock-5m015760:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69xs07mj0zdxyf91q47f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:10:00raw32,650원32,700원32,600원32,650원18,765
cmtci69y407mm0zdxwqhlapq6stock-5m030200:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69y107ml0zdxfjhbu04q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:10:00raw54,300원54,300원54,150원54,200원4,554
cmtci69ye07mo0zdxfqlek3tqstock-5m017670:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69ya07mn0zdx42mhqlrh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:10:00raw98,400원98,400원97,500원97,600원47,029
cmtci69sa07lk0zdxnps7q7zrstock-5m005930:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69s607lj0zdx1pimd0go1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:10:00raw258,000원258,250원257,000원257,750원301,983
cmtcicppc07o00zdxso851io2stock-5m017670:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpp907nz0zdx67f043wt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:15:00raw97,600원98,100원97,400원98,100원24,455
cmtcicpj607mq0zdxv7svfjihstock-5m005930:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpiv07mp0zdxcozjcp5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:15:00raw257,500원258,000원257,000원257,250원145,039
cmtcicpjq07ms0zdxz78sam7ostock-5m000660:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpjm07mr0zdxc7nkpxyx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:15:00raw1,678,000원1,679,000원1,675,000원1,675,000원34,175
cmtcicpk007mu0zdxkj63cdj2stock-5m005380:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpjw07mt0zdxcx00m6j31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:15:00raw398,000원398,500원398,000원398,500원2,905
cmtcicpk907mw0zdxn1bwqlaastock-5m066570:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpk507mv0zdxjbxk9icd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:15:00raw200,000원200,500원199,900원200,000원6,456
cmtcicpki07my0zdxmd4uwuubstock-5m035420:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpke07mx0zdxh7mk2dq51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:15:00raw219,500원219,500원219,000원219,500원2,794
cmtcicpkz07n20zdx9sn74q6xstock-5m035720:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpkv07n10zdxgww7c8ky1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:15:00raw36,500원36,600원36,500원36,550원11,612
cmtcicpl807n40zdxdi3iz04tstock-5m006400:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpl407n30zdx0ok10rts1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:15:00raw571,000원574,000원570,000원573,000원4,973
cmtcicplh07n60zdx273cjj63stock-5m068270:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpld07n50zdxc7vb9dnz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:15:00raw189,500원189,800원189,500원189,700원3,584
cmtcicplq07n80zdxqj7udbr7stock-5m005490:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicplm07n70zdxnkzw13ml1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:15:00raw337,000원338,500원337,000원338,000원3,271
cmtcicpm007na0zdx75n41y6hstock-5m000270:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicplw07n90zdxgym2cm281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:15:00raw127,650원127,800원127,600원127,600원6,384
cmtcicpm907nc0zdxuw3t2yb9stock-5m105560:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpm507nb0zdxb9ymdzyk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:15:00raw171,300원171,500원171,200원171,300원11,853
cmtcicpmq07ng0zdx1xfwweopstock-5m055550:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpml07nf0zdxgk24vvgt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:15:00raw109,800원109,900원109,600원109,700원11,609
cmtcicpmz07ni0zdxbfbue67gstock-5m207940:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpmv07nh0zdxshvocmzg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:15:00raw1,486,000원1,487,000원1,485,000원1,485,000원1,233
cmtcicpn907nk0zdxjucp42phstock-5m373220:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpn507nj0zdx29ujdksj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:15:00raw369,500원369,500원369,000원369,250원2,411
cmtcicpni07nm0zdxmf767ox1stock-5m012330:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpne07nl0zdxpcbvo56l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:15:00raw449,000원449,000원448,500원448,500원3,272
cmtcicpns07no0zdxqen3ea30stock-5m096770:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpnn07nn0zdx17zx126b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:15:00raw116,700원117,300원116,600원117,000원14,503
cmtcicpo207nq0zdxektkizmpstock-5m028260:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpny07np0zdx47b7k2g41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:15:00raw375,500원375,500원372,500원374,500원3,048
cmtcicpod07ns0zdxxzurkjw8stock-5m034730:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicpo907nr0zdxea6g0dg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:15:00raw535,000원536,000원532,500원533,000원2,650
62,958건 중 29,451–29,500← 이전590 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬