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
cmtcjykzm07zc0zdxfjyw8721stock-5m034730:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzi07zb0zdx45eft06d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:00:00raw534,000원535,000원533,000원534,000원1,794
cmtcjykzt07ze0zdx5zlyj268stock-5m003550:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzq07zd0zdxbniikfep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:00:00raw115,800원115,900원115,600원115,800원3,166
cmtcjyl0307zg0zdxx5wct7s6stock-5m015760:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykzz07zf0zdxtg7xffyj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:00:00raw32,450원32,500원32,450원32,500원13,068
cmtcjyl0c07zi0zdxarf9obqxstock-5m030200:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjyl0807zh0zdx3fvhiwbx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:00:00raw54,250원54,300원54,200원54,200원1,292
cmtcjyl0l07zk0zdxyrupi1prstock-5m017670:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjyl0i07zj0zdx37xx1hnm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:00:00raw97,800원98,000원97,700원97,900원6,904
cmtcjykxu07yy0zdx0x1frugistock-5m055550:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykxr07yx0zdxd9lvpzpb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:00:00raw109,200원109,500원109,000원109,200원9,375
cmtcjyky607z00zdxl5bhm4r9stock-5m207940:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjyky007yz0zdx1umfsk0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:00:00raw1,481,000원1,485,000원1,480,000원1,485,000원4,464
cmtcjykyf07z20zdxtmovyu81stock-5m373220:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykyc07z10zdxzl1n73d21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:00:00raw367,500원369,000원367,000원368,000원4,344
cmtcjykyo07z40zdx66z830zfstock-5m012330:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykyl07z30zdx4qrgdf9v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:00:00raw448,000원449,000원448,000원448,500원3,671
cmtcjykyw07z60zdxxzaac6tystock-5m096770:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykyt07z50zdxexk1mt151
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:00:00raw116,800원116,900원116,500원116,700원8,837
cmtcjykzd07za0zdx653uczerstock-5m028260:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykz907z90zdxfyfga9t71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:00:00raw372,500원373,000원372,000원372,000원3,575
cmtck50h9080c0zdxqor8xlxbstock-5m373220:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50h6080b0zdxe9rak48g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:05:00raw368,000원369,500원367,500원369,000원5,788
cmtck50du07zm0zdxv127k9v2stock-5m005930:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50dj07zl0zdxi0ojsrfz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:05:00raw256,500원257,000원256,000원256,500원224,693
cmtck50e407zo0zdxkkhkin70stock-5m000660:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50e007zn0zdx5bs964yo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:05:00raw1,671,000원1,672,000원1,666,000원1,667,000원52,618
cmtck50ec07zq0zdx1a7jw1ygstock-5m005380:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50e907zp0zdxa2gbqi851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:05:00raw398,250원398,500원398,000원398,000원2,541
cmtck50el07zs0zdxydrxnlaustock-5m066570:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50ei07zr0zdxj8hh6eu71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:05:00raw201,000원201,000원200,000원201,000원8,613
cmtck50eu07zu0zdxqby7wnxostock-5m035420:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50eq07zt0zdxoylgl4sp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:05:00raw219,750원220,000원219,000원219,500원7,945
cmtck50f307zw0zdx04gvwcwostock-5m035720:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50f007zv0zdx81h6gp9g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:05:00raw36,700원36,700원36,600원36,650원24,471
cmtck50fe07zy0zdxjyml52nzstock-5m006400:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50fa07zx0zdxe6bfvx861
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:05:00raw568,000원568,000원566,000원567,500원4,152
cmtck50fo08000zdxzqzxq4ufstock-5m051910:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50fl07zz0zdxvywdwsz51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:05:00raw276,000원276,000원275,500원275,500원1,274
cmtck50fz08020zdxaz5h900vstock-5m005490:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50fv08010zdxthazbird1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:05:00raw337,000원337,000원335,500원336,500원2,813
cmtck50g808040zdxu1kw2bpcstock-5m000270:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50g508030zdx0qqd9sk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:05:00raw127,500원127,800원127,500원127,700원8,374
cmtck50gi08060zdx4aaw5868stock-5m105560:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50ge08050zdxnfboqt6p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:05:00raw170,900원171,100원170,800원171,100원15,380
cmtck50gr08080zdxizkq6dhostock-5m055550:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50gn08070zdxrdly0fpf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:05:00raw109,200원109,400원108,900원109,300원19,020
cmtck50h0080a0zdxpqjtwzpmstock-5m207940:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50gw08090zdx9o3escub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:05:00raw1,484,000원1,485,000원1,482,000원1,482,000원1,980
cmtck50hj080e0zdxet1d44q3stock-5m012330:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hf080d0zdxa81uyjsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:05:00raw448,500원449,500원448,000원449,500원3,664
cmtck50ht080g0zdxljaq0xdystock-5m096770:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hp080f0zdxtgro452q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:05:00raw116,700원116,900원116,500원116,700원11,752
cmtck50i2080i0zdx44iw31bostock-5m028260:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50hy080h0zdxoak068kl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:05:00raw372,500원373,000원372,000원372,500원7,124
cmtck50ic080k0zdxinvfdftsstock-5m034730:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50i8080j0zdxa0aoufo01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:05:00raw534,000원538,000원533,000원537,000원2,331
cmtck50im080m0zdx2jxvcc55stock-5m003550:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50ii080l0zdxn61s7a941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:05:00raw115,800원116,000원115,600원116,000원4,538
cmtck50ix080o0zdxq2wvkkx6stock-5m015760:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50it080n0zdx9dompqt71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:05:00raw32,500원32,500원32,400원32,450원40,194
cmtck50j6080q0zdx5bptvr9gstock-5m030200:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50j2080p0zdxy7mlrxj91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:05:00raw54,200원54,300원54,200원54,200원4,820
cmtck50jf080s0zdxuokmnvf8stock-5m017670:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50jb080r0zdxk39e55fy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:05:00raw97,900원98,600원97,800원98,300원12,394
cmtckhv58082i0zdxqbv9m2flstock-5m068270:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv54082h0zdxrrth6vg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:05:00raw190,100원190,500원189,800원190,300원5,786
cmtckbfbs080w0zdxg2zd8ryhstock-5m000660:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfbn080v0zdxzi45xl6j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:10:00raw1,668,000원1,671,000원1,665,000원1,665,000원48,055
cmtckbfc1080y0zdxf8vtg8lxstock-5m005380:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfby080x0zdxjcyl67sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:10:00raw398,000원399,000원398,000원399,000원11,051
cmtckbfcb08100zdxlqq1gsetstock-5m066570:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfc8080z0zdx2floz4oe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:10:00raw200,500원201,500원200,500원201,250원15,796
cmtckbfcl08120zdxyu3wm5gqstock-5m035420:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfch08110zdxq5p4tnth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:10:00raw219,250원220,500원219,000원220,250원10,625
cmtckbfcw08140zdx9oi0yhp2stock-5m035720:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfct08130zdx33zat94w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:10:00raw36,650원36,750원36,650원36,700원37,893
cmtckbfd608160zdxb2jll2qkstock-5m006400:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfd208150zdx6z1d1tcx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:10:00raw568,000원570,000원567,000원569,000원5,384
cmtckbfdf08180zdxyslxk115stock-5m051910:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfdb08170zdx58u86ozc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:10:00raw275,500원277,500원275,500원276,500원2,090
cmtckbfdp081a0zdx3akrsz0mstock-5m005490:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfdl08190zdx13fqs9ij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:10:00raw337,000원337,500원336,250원337,000원3,279
cmtckbfdz081c0zdx5ymrqr1cstock-5m000270:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfdv081b0zdxpyupcpfh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:10:00raw127,700원128,000원127,700원128,000원15,224
cmtckbfea081e0zdxmipkupifstock-5m105560:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfe6081d0zdx2q4z1bb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:10:00raw171,000원171,400원171,000원171,300원16,309
cmtckbfel081g0zdxngeszi0hstock-5m055550:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfeh081f0zdxm7zq5t2b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:10:00raw109,300원109,500원109,300원109,500원8,201
cmtckbfex081i0zdx7e5c61fwstock-5m207940:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfes081h0zdx176kbw4k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:10:00raw1,483,000원1,489,000원1,482,000원1,488,000원4,057
cmtckbff7081k0zdx8emmt9s1stock-5m373220:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbff4081j0zdx520hw8z91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:10:00raw369,500원370,000원368,500원369,500원5,348
cmtckbffi081m0zdx3djmu8kustock-5m012330:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbffe081l0zdxxoa0bv251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:10:00raw449,000원450,000원449,000원450,000원3,810
cmtckbffs081o0zdx37r8maofstock-5m096770:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbffo081n0zdxr009bbf71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:10:00raw116,700원116,900원116,700원116,800원9,448
cmtckbfg0081q0zdxqe4uxbiustock-5m028260:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbffw081p0zdxygft9pi51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:10:00raw372,500원375,500원372,500원374,500원8,368
62,958건 중 29,701–29,750← 이전595 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬