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
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
cmtcij5a007og0zdxnqonyikostock-5m051910:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij59w07of0zdx06652y6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:15:00raw278,500원279,500원278,500원279,500원1,405
cmtcij58m07o60zdxx3yz2dttstock-5m005380:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij58j07o50zdxcjodqn4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:20:00raw398,000원398,500원398,000원398,000원3,176
cmtcij58307o20zdxar3wz8xystock-5m005930:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij57s07o10zdxmhp4xkxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:20:00raw257,250원258,000원257,000원257,500원163,306
cmtcij59507oa0zdxyd4fjmj5stock-5m035420:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij59107o90zdx0l6dm7us1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:20:00raw219,500원220,000원219,000원219,000원6,454
cmtcij59f07oc0zdx04b0zfd5stock-5m035720:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij59b07ob0zdxw9fah2gz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:20:00raw36,575원36,600원36,500원36,525원11,785
cmtcij59p07oe0zdx6dpz0urlstock-5m006400:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij59l07od0zdxu762cmfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:20:00raw573,000원574,000원570,000원572,000원5,886
cmtcij5a907oi0zdx124vv9bgstock-5m051910:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5a507oh0zdxmgfvliq41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:20:00raw279,000원280,000원279,000원279,500원1,685
cmtcij5ak07ok0zdxw5tc3sdwstock-5m068270:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5ag07oj0zdxyz40a7gm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:20:00raw189,700원190,000원189,500원189,800원9,833
cmtcij5au07om0zdxinlc7m1astock-5m005490:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5aq07ol0zdx77ud3qto1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:20:00raw338,000원338,000원337,000원337,000원1,842
cmtcij5b407oo0zdxc6apc26bstock-5m000270:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5b007on0zdxi3fhspzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:20:00raw127,700원127,800원127,600원127,600원5,950
cmtcij5bd07oq0zdxfya0gwc7stock-5m105560:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5ba07op0zdxo7p4vli01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:20:00raw171,300원171,600원171,200원171,500원11,704
cmtcij5bm07os0zdxttt7foq7stock-5m055550:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5bj07or0zdxd1pgpbwn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:20:00raw109,800원109,900원109,700원109,700원8,904
cmtcij5bw07ou0zdxygmqgubistock-5m207940:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5bs07ot0zdx42jr78ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:20:00raw1,485,000원1,486,000원1,483,000원1,484,000원1,307
cmtcij5c507ow0zdxhszhf291stock-5m373220:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5c107ov0zdxr02y28ye1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:20:00raw369,250원370,000원369,000원369,500원4,030
cmtcij5ce07oy0zdx56wpzcrsstock-5m012330:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cb07ox0zdxldjxsyf41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:20:00raw448,500원449,000원448,500원448,500원1,948
cmtcij5cp07p00zdx8qv8nqfestock-5m096770:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cl07oz0zdxbe4jt0os1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:20:00raw117,100원117,300원116,300원116,700원14,281
cmtcij5cz07p20zdxsnmhwum7stock-5m028260:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5cv07p10zdx2gch3qlr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:20:00raw374,500원375,000원374,500원375,000원2,913
cmtcij5d907p40zdxg7k1wb7pstock-5m034730:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5d507p30zdxhqjl4xt21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:20:00raw533,000원535,000원532,000원534,000원2,360
cmtcij5dj07p60zdxrvdkv62astock-5m003550:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5df07p50zdxb1y4831o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:20:00raw115,600원115,900원115,500원115,800원2,913
cmtcij5ds07p80zdxs08a7t6wstock-5m015760:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5do07p70zdxkolciq9p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:20:00raw32,650원32,700원32,650원32,650원10,801
cmtcij5e107pa0zdxkmkawdxwstock-5m030200:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5dx07p90zdx14cwnsl31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:20:00raw54,200원54,200원54,150원54,150원290
cmtcij5ea07pc0zdxy3qd9mvzstock-5m017670:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5e607pb0zdx0jxmewtr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:20:00raw98,100원98,200원97,700원97,900원10,417
cmtcij58v07o80zdx21cc2y7nstock-5m066570:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij58s07o70zdxs3dvfpad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:20:00raw199,900원200,500원199,800원200,500원5,370
cmtcij58d07o40zdxjh21h990stock-5m000660:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij58907o30zdx1tk8m7ln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:20:00raw1,675,000원1,677,000원1,671,000원1,676,000원50,298
cmtcipkd107qc0zdx68abjehrstock-5m003550:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcx07qb0zdxn4cdjwm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:25:00raw115,800원115,900원115,600원115,800원2,576
cmtcipkcs07qa0zdxtjohffmbstock-5m034730:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkco07q90zdx2cimu8ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:25:00raw534,000원537,000원533,000원536,000원2,728
cmtcipk9407pq0zdxstbnaohrstock-5m006400:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk8z07pp0zdxyxlcp9wc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:25:00raw572,000원574,000원570,000원572,000원4,563
cmtcipk8t07po0zdxjamxj8afstock-5m035720:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk8p07pn0zdxtovouzbc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:25:00raw36,500원36,600원36,500원36,550원8,997
cmtcipkdj07qg0zdx5e2cnsnrstock-5m030200:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkdg07qf0zdxbvrrzdbj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:25:00raw54,200원54,200원54,150원54,150원797
cmtcipkdt07qi0zdxy1n2ogzrstock-5m017670:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkdp07qh0zdx9nmzk95a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:25:00raw97,900원98,300원97,700원98,300원11,094
cmtcipkch07q80zdxwby23fd3stock-5m028260:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkcc07q70zdxo5crq7ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:25:00raw375,000원376,500원375,000원376,500원2,843
cmtcipkc307q60zdx4yib7bwistock-5m096770:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkby07q50zdx76h1qvao1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:25:00raw116,600원116,700원116,300원116,600원11,892
cmtcipk6u07pe0zdxpfrfb750stock-5m005930:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk6k07pd0zdxtccto4u71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:25:00raw258,000원259,000원257,500원258,000원222,261
cmtcipk9f07ps0zdx5quujzlfstock-5m051910:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk9b07pr0zdxeeedoz3t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:25:00raw280,000원280,000원278,500원279,000원2,461
cmtcipk8507pk0zdxi70yaot0stock-5m066570:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk8107pj0zdxe6r8glf51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:25:00raw200,500원201,000원200,000원200,500원7,981
cmtcipk7h07pg0zdxi3s95y45stock-5m000660:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk7a07pf0zdxpdsonbai1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:25:00raw1,676,000원1,681,000원1,674,000원1,679,000원27,109
cmtcipk7u07pi0zdxozcpywvcstock-5m005380:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk7q07ph0zdxmk5h557x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:25:00raw398,000원398,500원398,000원398,250원5,587
cmtcipk9s07pu0zdxwclf12glstock-5m068270:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk9n07pt0zdx0ho6guia1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:25:00raw189,800원190,300원189,800원190,100원5,245
cmtcipka607pw0zdx2hdpous5stock-5m005490:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipka007pv0zdxbidozkyk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:25:00raw337,000원338,500원337,000원337,500원4,696
cmtcipkaj07py0zdxf2appg7xstock-5m000270:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkae07px0zdx9jawk7821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:25:00raw127,650원127,800원127,500원127,600원10,934
cmtcipk8i07pm0zdxmlayyneestock-5m035420:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipk8e07pl0zdx6ef26h9l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:25:00raw219,000원220,000원219,000원219,750원3,251
cmtcipkax07q00zdxu5gg7v84stock-5m105560:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkas07pz0zdxrh8njkn21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:25:00raw171,500원171,700원171,100원171,200원14,577
cmtcipkbb07q20zdx2sipizk5stock-5m055550:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkb607q10zdx6cagw2i41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:25:00raw109,800원109,900원109,400원109,500원17,837
cmtciw03z07rc0zdxt2kqa811stock-5m373220:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03v07rb0zdxxyxd6bc81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:25:00raw369,500원370,000원368,500원369,500원4,450
cmtcipkbp07q40zdxibpk4a06stock-5m012330:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkbk07q30zdxapg8lbju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:25:00raw448,500원450,000원448,500원449,500원6,073
cmtciw03i07r80zdx47tfgsqkstock-5m207940:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03e07r70zdxkxh8e41w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:25:00raw1,483,000원1,484,000원1,483,000원1,483,000원1,654
cmtcipkda07qe0zdx46se5umrstock-5m015760:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkd707qd0zdx4g0t7v381
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:25:00raw32,650원32,700원32,650원32,650원19,676
62,958건 중 29,501–29,550← 이전591 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬