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
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
cmtckbfg8081s0zdx785542h1stock-5m034730:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfg5081r0zdxubzcztqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:10:00raw538,000원541,000원537,000원541,000원3,229
cmtckbfgh081u0zdx1iyikys2stock-5m003550:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfgd081t0zdx6sd3cmvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:10:00raw115,900원116,000원115,900원115,900원4,647
cmtckbfgq081w0zdxvh5zj7p6stock-5m015760:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfgm081v0zdx54wghe7r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:10:00raw32,450원32,600원32,450원32,550원46,127
cmtckbfgz081y0zdxuiuy1hudstock-5m030200:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfgv081x0zdxnx3gybyt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:10:00raw54,300원54,400원54,200원54,300원10,722
cmtckbfh808200zdxuh8l0t3pstock-5m017670:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfh5081z0zdx0za1z4lm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:10:00raw98,300원98,800원98,300원98,600원17,193
cmtckhv5g082k0zdxr02c6byostock-5m068270:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv5c082j0zdx2lrlz5jp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:10:00raw190,400원190,700원190,200원190,500원5,962
cmtckhv2908220zdxzc403gjkstock-5m005930:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2308210zdx22zwfw1m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:15:00raw257,000원258,000원257,000원257,500원246,844
cmtckhv93083c0zdxn4kvud2tstock-5m030200:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8z083b0zdxr7m00ivw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:15:00raw54,300원54,500원54,300원54,400원5,275
cmtckhv2m08240zdxjomh99castock-5m000660:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2h08230zdxs6mhgbuv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:15:00raw1,665,000원1,667,000원1,662,000원1,663,000원43,319
cmtckhv3108260zdxvl446y63stock-5m005380:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv2v08250zdx09rk6o501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:15:00raw399,000원400,000원398,500원399,500원8,800
cmtckhv3g08280zdx2qxw9yv4stock-5m066570:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv3b08270zdxjaw41tk51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:15:00raw201,500원202,000원201,000원201,000원11,714
cmtckhv3v082a0zdxq60mm30dstock-5m035420:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv3q08290zdx987ntth51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:15:00raw220,250원220,500원219,500원220,000원8,908
cmtckhv4a082c0zdx2qp5wwgmstock-5m035720:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv44082b0zdx5oyrlejl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:15:00raw36,700원36,850원36,700원36,850원38,605
cmtckhv4o082e0zdxvrf6ofgostock-5m006400:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv4j082d0zdxf0w6qeam1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:15:00raw569,000원570,000원567,000원569,000원5,031
cmtckhv4z082g0zdxzv5aox5cstock-5m051910:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv4v082f0zdx6fzuyc8z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:15:00raw276,500원277,500원276,000원277,500원1,529
cmtckhv5o082m0zdxk2h50w6hstock-5m068270:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv5k082l0zdx2er04w0s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:15:00raw190,600원190,600원190,300원190,600원4,270
cmtckhv5y082o0zdxqvd2f8gustock-5m005490:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv5u082n0zdxnyxcqiza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:15:00raw337,000원338,000원336,500원337,500원3,328
cmtckhv67082q0zdxyxi6srxystock-5m000270:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv64082p0zdxwujsokq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:15:00raw127,900원128,100원127,900원128,000원14,177
cmtckhv6g082s0zdxe4aeusbestock-5m105560:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv6d082r0zdx2vdxutdg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:15:00raw171,300원171,500원171,300원171,500원12,235
cmtckhv6p082u0zdx23gy0eldstock-5m055550:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv6l082t0zdx0bvrxuhn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:15:00raw109,400원109,800원109,300원109,700원26,190
cmtckhv6y082w0zdx7erx8bcwstock-5m207940:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv6u082v0zdx0b6x5b3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:15:00raw1,487,000원1,488,000원1,485,000원1,485,000원1,540
cmtckhv78082y0zdxgro7c0cgstock-5m373220:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv74082x0zdxxsy4q3d51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:15:00raw369,500원370,000원368,000원369,000원5,543
cmtckhv7h08300zdxptpme1ihstock-5m012330:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv7d082z0zdxrfg34f9f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:15:00raw449,500원451,000원449,500원451,000원10,752
cmtckhv7q08320zdxkbs9wemastock-5m096770:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv7m08310zdxbtjdu6mc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:15:00raw116,800원117,000원116,700원116,800원8,038
cmtckhv8008340zdx7595r4h8stock-5m028260:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv7w08330zdxfj186m361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:15:00raw374,500원375,500원374,000원374,500원4,523
cmtckhv8a08360zdxu8hnbbhjstock-5m034730:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8608350zdxieijmwvr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:15:00raw540,000원543,000원540,000원543,000원2,507
cmtckhv8k08380zdx33jfa49wstock-5m003550:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8h08370zdxtfcv22r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:15:00raw116,000원116,000원115,900원116,000원4,041
cmtckhv8u083a0zdxgv6hg7gsstock-5m015760:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv8q08390zdxzw5b23jm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:15:00raw32,550원32,600원32,500원32,550원22,793
cmtckhv9c083e0zdxhgvkbub2stock-5m017670:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv98083d0zdx3wccbgze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:15:00raw98,600원98,700원98,500원98,600원10,183
cmtckoatb083g0zdxwk027wejstock-5m005930:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoasz083f0zdxb0rpwkh61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:20:00raw258,500원258,500원258,500원258,500원0
cmtckupsa08540zdxjd48o9f0stock-5m005490:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckups608530zdxue0b1jwy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:20:00raw337,000원337,000원337,000원337,000원0
cmtckoatl083i0zdxi3n3w4m8stock-5m000660:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoath083h0zdxbc3rztc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:20:00raw1,663,000원1,663,000원1,663,000원1,663,000원0
cmtckupv4085s0zdxub16juc1stock-5m030200:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupv0085r0zdxrn3amxk11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:20:00raw54,300원54,300원54,300원54,300원0
cmtckoatu083k0zdxnzrojev1stock-5m005380:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoatr083j0zdxhk01vtp91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:20:00raw399,500원399,500원399,500원399,500원0
cmtckoau4083m0zdx98jwaqh0stock-5m066570:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoau0083l0zdxg3z2bmfi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:20:00raw201,000원201,000원201,000원201,000원0
cmtckoaug083o0zdxxiogy3ufstock-5m035420:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaub083n0zdxn9kmrskk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:20:00raw220,500원220,500원220,500원220,500원0
cmtckoaus083q0zdxhb725x8dstock-5m035720:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoauo083p0zdxignq9aea1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:20:00raw36,850원36,850원36,850원36,850원0
cmtckoav1083s0zdxixhuoj6wstock-5m006400:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoauy083r0zdxpm323yjz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:20:00raw570,000원570,000원570,000원570,000원0
cmtckoavb083u0zdx6uki0v5pstock-5m051910:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoav7083t0zdxqz226bey1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:20:00raw277,500원277,500원277,500원277,500원0
cmtckoavl083w0zdxgaasgzsrstock-5m068270:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoavh083v0zdxvyei72ks1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:20:00raw190,400원190,400원190,400원190,400원0
cmtckoavu083y0zdxyto11v35stock-5m000270:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoavq083x0zdxpaoeurz61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:20:00raw128,000원128,000원128,000원128,000원0
cmtckoaw408400zdx25iyarfhstock-5m105560:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaw0083z0zdxvzj5q1u21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:20:00raw171,500원171,500원171,500원171,500원0
cmtckoawh08420zdxcbhocd0wstock-5m055550:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaw908410zdxnehhppmg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:20:00raw109,700원109,700원109,700원109,700원0
cmtckoax508440zdx7chpj1hestock-5m207940:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoawx08430zdx0m9d478g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:20:00raw1,485,000원1,485,000원1,485,000원1,485,000원0
cmtckoaxt08460zdxm5dqt0y0stock-5m373220:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaxl08450zdxquxvtvg91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:20:00raw369,000원369,000원369,000원369,000원0
cmtckoayh08480zdx9bf6cazvstock-5m012330:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoay908470zdxssm3p9l11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:20:00raw450,000원450,000원450,000원450,000원0
cmtckoaz4084a0zdxmzlbk3q2stock-5m096770:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoayx08490zdxe3bpbwq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:20:00raw116,800원116,800원116,800원116,800원0
cmtckoazf084c0zdxcrt5yigkstock-5m028260:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoaza084b0zdxtoxdv5s71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:20:00raw374,500원374,500원374,500원374,500원0
cmtckoazo084e0zdxfs7aar1cstock-5m034730:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoazk084d0zdxlh90wyf11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:20:00raw543,000원543,000원543,000원543,000원0
62,958건 중 29,751–29,800← 이전596 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬