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
cmtghygw308dd0zdxh8lvg5tastock-5m034730:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvx08dc0zdxsr94jfa91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:15:00raw533,000원536,000원531,000원533,000원2,152
cmtghygvq08db0zdxfgedty1sstock-5m028260:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvk08da0zdxwufh98rz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:15:00raw369,000원371,500원367,500원370,500원4,577
cmtghygvc08d90zdxjxya0gm3stock-5m096770:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygv608d80zdxupnuornn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:15:00raw120,800원121,900원120,500원120,900원67,640
cmtghyguz08d70zdx332z0sy1stock-5m012330:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghyguv08d60zdxtfu0eodc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:15:00raw444,000원449,500원444,000원446,500원7,433
cmtghyguo08d50zdxicyv29rqstock-5m373220:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygui08d40zdxb2rygla91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:15:00raw373,000원376,000원373,000원375,000원9,815
cmtghygua08d30zdxf9t0xi91stock-5m207940:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygu608d20zdx3zff5p2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:15:00raw1,456,000원1,457,000원1,451,000원1,454,000원528
cmtghygtz08d10zdx3rsppkwbstock-5m055550:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygtt08d00zdx29ett4ka1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:15:00raw109,900원110,700원109,700원110,400원90,758
cmtghygtm08cz0zdxtwcvnyb9stock-5m105560:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygth08cy0zdxcjhyoh2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:15:00raw172,500원174,100원172,300원173,400원17,301
cmtghygtb08cx0zdx69hd6lksstock-5m000270:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygt508cw0zdxj7pp9m7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:15:00raw127,200원127,900원127,200원127,500원18,439
cmtghygsj08ct0zdx7j87hjhtstock-5m051910:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygsd08cs0zdxse6hqdjj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:15:00raw276,500원279,000원276,500원278,500원3,341
cmtghygs508cr0zdxlbjiog0nstock-5m006400:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygrz08cq0zdxo97xoloa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:15:00raw584,000원591,000원583,000원586,000원56,841
cmtghygro08cp0zdxcd2lys5zstock-5m035720:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygri08co0zdx0kuj3eo31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:15:00raw36,050원36,450원36,050원36,300원39,828
cmtghygrb08cn0zdx1363a9gustock-5m035420:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygr508cm0zdx3lxrjd7m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:15:00raw212,000원213,500원211,500원213,000원8,757
cmtghygqw08cl0zdxops9gtkbstock-5m066570:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygqt08ck0zdxxv3u0gkd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:15:00raw197,500원198,700원197,150원197,900원10,982
cmtgi4z8y08dp0zdxht2oslmestock-5m000660:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z8u08do0zdx9we3glsp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:20:00raw1,600,000원1,622,000원1,600,000원1,621,000원61,804
cmtgi4z9708dr0zdxgctvm2jkstock-5m005380:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z9308dq0zdxt6jwvom31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:20:00raw394,000원396,500원394,000원396,500원6,175
cmtgi4z9h08dt0zdx72ksoqpistock-5m066570:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z9d08ds0zdxqo126yr21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:20:00raw197,900원201,000원197,900원200,000원18,161
cmtgi4za208dx0zdx225ghfhostock-5m035720:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z9y08dw0zdxjuxf3nvb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:20:00raw36,250원36,350원36,200원36,250원19,302
cmtgi4zaf08dz0zdxlg2zql0astock-5m006400:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4za908dy0zdx56xbc9f91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:20:00raw586,000원592,000원584,000원586,000원29,501
cmtgi4zat08e10zdxaxrjykzgstock-5m051910:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zan08e00zdxvrd1iezt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:20:00raw278,500원281,500원278,000원278,000원3,528
cmtgi4zb608e30zdxqgpi5b7tstock-5m068270:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zb008e20zdx07ojywpk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:20:00raw187,400원187,800원186,800원187,000원5,114
cmtgi4z8n08dn0zdxh55hydpistock-5m005930:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z8c08dm0zdx2i7gc0oc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:20:00raw249,000원251,500원248,500원251,250원244,354
cmtgi4zdr08eh0zdxi79mt9jgstock-5m373220:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zdn08eg0zdxhaw4gk3m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:20:00raw374,500원381,000원374,500원378,000원18,393
cmtgi4zej08el0zdxksbv72bdstock-5m096770:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zed08ek0zdxcaptgyok1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:20:00raw120,800원124,500원120,800원123,300원105,480
cmtgi4zex08en0zdxnwwtn1qbstock-5m028260:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zer08em0zdx6r7a48f91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:20:00raw370,500원376,500원370,000원376,000원8,565
cmtgi4zf908ep0zdxv7f4j8lcstock-5m034730:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zf408eo0zdx42q2y8rd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:20:00raw534,000원536,000원533,000원535,000원1,518
cmtgi4zfm08er0zdxnr3snzylstock-5m003550:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zfg08eq0zdx94yp3ywa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:20:00raw116,400원117,400원116,400원117,000원2,676
cmtgi4zg008et0zdxw3vrmac8stock-5m015760:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zfu08es0zdxksjv1px01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:20:00raw31,850원32,050원31,800원31,900원35,565
cmtgi4zgf08ev0zdx3aft1a2mstock-5m030200:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zg808eu0zdxiejj7jy31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:20:00raw53,500원53,700원53,500원53,600원4,835
cmtgi4zgt08ex0zdxqfr2r1fqstock-5m017670:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zgn08ew0zdx07wco9021
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:20:00raw93,200원93,600원93,000원93,000원38,752
cmtgi4zbt08e70zdxrelasmm6stock-5m005490:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zbp08e60zdxzkf7sx3k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:20:00raw337,000원340,000원336,500원338,000원8,674
cmtgi4zc608e90zdxlg5zjbnwstock-5m000270:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zc008e80zdx4s3fqmwb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:20:00raw127,500원128,100원127,400원127,800원17,831
cmtgi4zck08eb0zdxq4j0m7h5stock-5m105560:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zce08ea0zdxmg2tcdz21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:20:00raw173,400원173,900원173,200원173,500원7,334
cmtgi4z9r08dv0zdxbevj3zhlstock-5m035420:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4z9n08du0zdx8jw7mixd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:20:00raw213,000원214,000원212,500원213,500원14,146
cmtgi4zcy08ed0zdx9jjg596estock-5m055550:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zct08ec0zdxk5e7qpp41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:20:00raw110,400원110,700원110,000원110,400원8,001
cmtgi4zdd08ef0zdxzoyedr63stock-5m207940:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zd708ee0zdxp0x57dia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:20:00raw1,454,000원1,461,000원1,454,000원1,461,000원510
cmtgi4ze608ej0zdxprkr1w7xstock-5m012330:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zdz08ei0zdxh3kedmbz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:20:00raw446,500원450,000원446,500원449,500원6,927
cmtgibd2h08f90zdxxbuibdlmstock-5m006400:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd2b08f80zdx3wgyko2k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:25:00raw586,000원587,000원580,000원581,000원22,729
cmtgibd3908fd0zdx5uhhw7owstock-5m068270:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd3208fc0zdxgfb92zak1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:25:00raw186,900원187,800원186,800원187,200원3,819
cmtgibd3n08ff0zdx1b4wxlp9stock-5m005490:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd3h08fe0zdx3wug8jor1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:25:00raw338,000원338,500원336,000원338,000원7,856
cmtgibd4108fh0zdx2ieupckzstock-5m000270:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd3v08fg0zdx7ujl4wv01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:25:00raw127,700원128,100원127,300원127,900원12,526
cmtgibd4f08fj0zdx9y7ldrs1stock-5m105560:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd4908fi0zdxvguqhgav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:25:00raw173,600원173,900원172,900원172,900원11,843
cmtgibd4r08fl0zdxzfxfeb7pstock-5m055550:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd4n08fk0zdx5iesy89g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:25:00raw110,400원110,500원110,000원110,000원7,054
cmtgibd5508fn0zdxgchat5utstock-5m207940:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd4y08fm0zdxng63n7w61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:25:00raw1,460,000원1,469,000원1,460,000원1,465,000원549
cmtgibd1q08f50zdxihh8e9xmstock-5m066570:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd1k08f40zdxsj59prt51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:25:00raw200,000원201,000원199,800원199,800원4,504
cmtgibd2408f70zdxs1rp2sw5stock-5m035720:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd1x08f60zdxqhf6uad71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:25:00raw36,250원36,300원36,200원36,300원3,282
cmtgibd2v08fb0zdxvf8nu16wstock-5m051910:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd2p08fa0zdxdtdi6kkg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:25:00raw278,000원279,000원276,000원276,000원2,069
cmtgibd5f08fp0zdxwqilk1cbstock-5m373220:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd5c08fo0zdxzsbou45y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:25:00raw378,500원378,500원373,500원373,500원7,032
cmtgibd0o08ez0zdx013hsm5bstock-5m005930:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd0i08ey0zdxgzqmijip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:25:00raw251,250원251,500원250,500원251,250원174,812
cmtgibd0z08f10zdxpwm2sqwystock-5m000660:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd0v08f00zdxch73s64s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:25:00raw1,621,000원1,622,000원1,613,000원1,620,000원47,053
62,958건 중 29,951–30,000← 이전600 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬