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
cmtcjlrwk07wm0zdxly5d2r9vstock-5m012330:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrwh07wl0zdxogthnmpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:50:00raw448,000원448,500원448,000원448,000원3,797
cmtcjlrwv07wo0zdxmss41ughstock-5m096770:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrwr07wn0zdx6mo8h3qx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:50:00raw116,350원116,900원116,300원116,750원12,799
cmtcjlrx507wq0zdx7b4neulrstock-5m028260:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrx107wp0zdxf7hacdft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:50:00raw373,000원373,500원373,000원373,000원4,348
cmtcjlrxf07ws0zdxrtiq0tg5stock-5m034730:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxb07wr0zdxuze9einu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:50:00raw532,000원536,000원532,000원535,000원3,458
cmtcjlrxq07wu0zdx62hclwl0stock-5m003550:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxm07wt0zdxxiwioz6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:50:00raw115,900원116,000원115,800원115,800원3,409
cmtcjlry407ww0zdxu7r4gpyistock-5m015760:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxy07wv0zdxe0ki2sie1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:50:00raw32,500원32,550원32,450원32,500원15,107
cmtcjlryt07x00zdxal7kb8fastock-5m017670:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlryp07wz0zdx2ugs0nba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:50:00raw97,800원97,900원97,500원97,800원7,172
cmtcjlrrc07vs0zdx1tusnyx7stock-5m005930:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrqz07vr0zdx0xo06ago1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:50:00raw256,500원257,500원256,500원256,500원202,301
cmtcjlrrq07vu0zdxijwi1khmstock-5m000660:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrrj07vt0zdx03tkko4o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:50:00raw1,670,000원1,675,000원1,670,000원1,673,000원37,981
cmtcjlrs107vw0zdxwlwkwfcsstock-5m005380:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrrx07vv0zdx1us67bwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:50:00raw398,500원398,500원397,500원398,000원12,967
cmtcjlrsc07vy0zdxjgcph7iwstock-5m066570:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrs807vx0zdxcw70qjwd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:50:00raw200,000원201,000원200,000원201,000원8,025
cmtcjlrsn07w00zdx3e0epbhistock-5m035420:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrsk07vz0zdxe2taktzl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:50:00raw218,750원219,500원218,500원219,500원4,806
cmtcjlrsz07w20zdxsipcryxxstock-5m035720:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrsu07w10zdxjvsiqtwk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:50:00raw36,425원36,550원36,400원36,550원24,033
cmtcjlrtc07w40zdxbr0dpxhcstock-5m006400:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrt707w30zdx5n6egljh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:50:00raw569,000원569,000원568,000원569,000원4,445
cmtcjlrtt07w60zdxa7ua0vuqstock-5m051910:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrtl07w50zdxwso4rjzk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:50:00raw276,500원276,500원275,500원276,500원1,401
cmtcjs4yb07x40zdxzpnpcffvstock-5m000660:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4y807x30zdx95rh2l7y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:55:00raw1,673,000원1,676,000원1,672,000원1,674,000원31,829
cmtcjs4yj07x60zdxfat4kozpstock-5m005380:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4yg07x50zdx5gq6kklb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:55:00raw398,000원398,500원398,000원398,000원2,534
cmtcjs4ys07x80zdxzcpoeibzstock-5m066570:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4yp07x70zdxw6rtgaxl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:55:00raw201,000원201,000원200,000원200,500원6,954
cmtcjs4z107xa0zdxa5jzbw49stock-5m035420:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4yx07x90zdx9lrz693b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:55:00raw219,000원220,000원219,000원219,750원8,102
cmtcjs4za07xc0zdx2i8vrjm3stock-5m035720:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4z607xb0zdx0m6a1jhu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:55:00raw36,550원36,600원36,500원36,600원18,204
cmtcjykz507z80zdxferuktaxstock-5m028260:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz107z70zdxvhr0p4201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:55:00raw373,500원373,500원372,000원372,500원5,367
cmtcjs4y207x20zdx5dplmachstock-5m005930:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4xy07x10zdx1r1wh8hv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:55:00raw256,500원257,000원256,500원256,500원136,413
cmtcjs53407y60zdxgl4fobi2stock-5m030200:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs53007y50zdx8xkcfjp31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:55:00raw54,150원54,300원54,150원54,250원4,570
cmtcjs50b07xk0zdxhv9hail4stock-5m005490:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs50707xj0zdxqrdfqxu81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:55:00raw337,000원337,000원335,500원336,500원4,106
cmtcjs50k07xm0zdx9tzj0uwxstock-5m000270:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs50h07xl0zdxfborbaqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:55:00raw127,600원127,700원127,500원127,500원11,673
cmtcjs50t07xo0zdxzcclrp2astock-5m105560:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs50p07xn0zdxihmccuj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:55:00raw171,200원171,400원171,200원171,300원6,811
cmtcjs51307xq0zdx1nn7i8avstock-5m055550:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs50z07xp0zdxxaanyh9c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:55:00raw109,250원109,600원109,100원109,200원11,786
cmtcjs51c07xs0zdxin5wbfnbstock-5m207940:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51807xr0zdxzsvuqezn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:55:00raw1,480,000원1,481,000원1,480,000원1,481,000원1,805
cmtcjs51l07xu0zdxnpqirgo5stock-5m373220:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51h07xt0zdxxwcgis1a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:55:00raw368,000원368,500원367,000원367,500원4,220
cmtcjs51u07xw0zdxhdxr1mpxstock-5m012330:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51q07xv0zdxdixdbmq91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:55:00raw448,000원449,000원448,000원448,500원4,826
cmtcjs52307xy0zdx664sssr1stock-5m096770:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs51z07xx0zdxqrf2we4e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:55:00raw116,800원116,900원116,500원116,700원9,339
cmtcjs52c07y00zdx90v9pjqpstock-5m034730:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52907xz0zdxy1jljmr91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:55:00raw535,000원536,000원533,000원534,000원2,187
cmtcjs52l07y20zdxt7i0v86astock-5m003550:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52i07y10zdxhcvyurry1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:55:00raw116,000원116,000원115,600원115,800원4,367
cmtcjs52u07y40zdxnww5vpydstock-5m015760:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs52r07y30zdxg0znuwc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:55:00raw32,500원32,550원32,450원32,450원18,252
cmtcjs53d07y80zdxrfcccdknstock-5m017670:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs53907y70zdxdgqs05qa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:55:00raw97,900원98,000원97,700원97,800원8,905
cmtcjs4zj07xe0zdxwww9o08vstock-5m006400:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4zg07xd0zdxew1txuse1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:55:00raw568,000원570,000원566,000원567,000원8,190
cmtcjs4zs07xg0zdxeyulsau1stock-5m051910:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4zp07xf0zdxgq0sus661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:55:00raw276,500원276,500원275,000원275,500원2,387
cmtcjs50207xi0zdx0uonrtmcstock-5m068270:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs4zy07xh0zdx4brhc9fl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:55:00raw189,500원189,800원189,200원189,600원5,390
cmtcjykte07yc0zdxc1ofuexestock-5m000660:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjyktb07yb0zdxj5twncia1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:00:00raw1,673,000원1,676,000원1,671,000원1,672,000원30,801
cmtcjyktz07ye0zdxc15g7s4fstock-5m005380:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjyktt07yd0zdx94j164p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:00:00raw398,000원398,500원398,000원398,000원1,950
cmtcjykuk07yg0zdxha5nl6dfstock-5m066570:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjykuf07yf0zdx9br5joaq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:00:00raw200,000원201,000원200,000원201,000원7,130
cmtcjykvb07yi0zdx4ks0fnf6stock-5m035420:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykv007yh0zdxa01a1sm11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:00:00raw219,500원220,000원219,000원219,750원4,284
cmtcjykxl07yw0zdxb9wpv7pxstock-5m105560:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykxi07yv0zdxb5em8gre1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:00:00raw171,400원171,400원170,900원170,900원13,906
cmtcjykw707ym0zdxjmig7ccsstock-5m006400:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykw207yl0zdxi8xkktiv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:00:00raw566,000원569,000원566,000원568,000원3,974
cmtcjykwh07yo0zdxzzpdb8xcstock-5m051910:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykwc07yn0zdxtskctkq91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:00:00raw275,000원276,000원275,000원276,000원1,953
cmtcjykwu07yq0zdxb1h986xcstock-5m068270:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykwq07yp0zdxeg79qtcf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:00:00raw189,600원190,300원189,500원190,100원6,092
cmtcjykx307ys0zdxhv2cb2qustock-5m005490:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykx007yr0zdx4t1i1w2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:00:00raw336,500원337,500원336,000원337,000원3,153
cmtcjykxd07yu0zdxlym8bud0stock-5m000270:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykx907yt0zdxlxxptaqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:00:00raw127,500원127,600원127,400원127,600원15,844
cmtcjykvu07yk0zdxzz05uwogstock-5m035720:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykvp07yj0zdxb4aafdit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:00:00raw36,550원36,700원36,550원36,700원48,739
cmtcjykt507ya0zdxqtvfweqwstock-5m005930:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:172026-08-28 15:10:17cmtcjykt007y90zdxiecvh3dt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:00:00raw256,500원257,000원256,000원256,750원256,182
62,958건 중 29,651–29,700← 이전594 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬