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
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
cmtgibd8a08g50zdxkdcnka80stock-5m017670:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd8408g40zdx53t3i47u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:25:00raw93,000원93,200원92,900원93,000원23,929
cmtgibd6t08fx0zdxwdh639fhstock-5m034730:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd6n08fw0zdx7fsgdsmc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:25:00raw536,000원536,000원532,000원533,000원826
cmtgibd6g08fv0zdxrj8x7zg1stock-5m028260:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd6908fu0zdxvhp6gzsn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:25:00raw376,000원376,000원373,500원375,500원2,443
cmtgibd6108ft0zdxpevzob9hstock-5m096770:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd5y08fs0zdxa2pmjun31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:25:00raw123,300원125,000원123,100원123,500원84,940
cmtgibd5r08fr0zdxhkhmwh2jstock-5m012330:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd5m08fq0zdxxhbwldx11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:25:00raw449,000원452,000원449,000원451,000원6,545
cmtgibd7i08g10zdxj2fjp5rmstock-5m015760:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd7e08g00zdxae8c5lm61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:25:00raw31,950원31,950원31,800원31,850원16,684
cmtgibd7808fz0zdx57c7rd4nstock-5m003550:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd7108fy0zdxep2rdwdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:25:00raw116,900원117,000원116,600원116,900원1,101
cmtgibd7w08g30zdxw6k0s1i0stock-5m030200:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:202026-08-31 09:35:20cmtgibd7q08g20zdx8q29p47n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:25:00raw53,500원53,900원53,500원53,700원1,874
cmtgihrap08gf0zdxhjczxu4sstock-5m035420:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrai08ge0zdxusmtl0nx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:25:00raw213,250원214,500원212,500원214,500원4,245
cmtgihrfc08h30zdxecs6xudwstock-5m096770:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrf608h20zdxmajpiujd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:30:00raw123,500원125,100원122,900원124,900원58,226
cmtgihrde08gt0zdxf7biwm0estock-5m000270:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrd708gs0zdxuvh6awkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:30:00raw128,000원129,400원127,900원129,000원23,590
cmtgihrac08gd0zdx1bywwo38stock-5m066570:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihra708gc0zdxlvv2j5ts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:30:00raw199,900원201,500원199,800원201,000원4,581
cmtgihra008gb0zdx8ceuh3s5stock-5m005380:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr9u08ga0zdxngf012201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:30:00raw396,250원401,000원396,000원399,500원11,736
cmtgihrej08gz0zdx2tk5jazsstock-5m373220:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihred08gy0zdxyah95vqm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:30:00raw374,000원376,500원373,000원376,000원4,939
cmtgihrey08h10zdxdquw1v4pstock-5m012330:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrer08h00zdxgvxvbt091
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:30:00raw450,500원455,000원450,500원453,000원10,870
cmtgihrfq08h50zdxf6h6lv4ustock-5m028260:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrfj08h40zdxvrs191io1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:30:00raw375,000원378,000원374,500원376,000원3,578
cmtgihrg408h70zdx2662da5lstock-5m034730:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrfx08h60zdx21frvr531
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:30:00raw533,000원539,000원533,000원535,000원1,656
cmtgihrgi08h90zdxnobh7gbestock-5m003550:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrgb08h80zdx9uj2rt8q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:30:00raw116,800원117,600원116,800원117,200원1,827
cmtgihrds08gv0zdxpjmvb8i0stock-5m055550:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrdm08gu0zdxc5zdwzea1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:30:00raw110,100원110,450원109,900원110,300원7,484
cmtgihre508gx0zdx0fwsja5nstock-5m207940:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrdz08gw0zdxq5s8ebp71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:30:00raw1,465,000원1,472,000원1,464,000원1,469,000원541
cmtgihrcz08gr0zdx6d2z79zbstock-5m005490:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrct08gq0zdxq73efh8o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:30:00raw338,000원338,750원337,000원338,000원2,953
cmtgihrcm08gp0zdx2rsgpm9pstock-5m068270:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrcf08go0zdx3v6z2xqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:30:00raw187,200원187,600원187,000원187,200원3,347
cmtgihrc808gn0zdx0lxjq4txstock-5m051910:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrc208gm0zdx3d1lkly01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:30:00raw276,500원278,500원275,500원278,000원1,480
cmtgihrbu08gl0zdx9d0al8jvstock-5m006400:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrbo08gk0zdx041xlag21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:30:00raw581,000원583,000원579,000원583,000원8,909
cmtgihrbg08gj0zdxrzcvxqwvstock-5m035720:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrba08gi0zdx3ahvioaw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:30:00raw36,300원36,450원36,250원36,350원22,260
cmtgihrb308gh0zdxvun3kiojstock-5m035420:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrax08gg0zdxrwwu3jos1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:30:00raw214,000원215,000원213,500원215,000원8,416
cmtgihr9n08g90zdxe3xg2919stock-5m000660:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr9f08g80zdxqdlvoj3d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:30:00raw1,619,000원1,635,000원1,619,000원1,627,000원69,626
cmtgihr9108g70zdxqyug3bwmstock-5m005930:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihr8p08g60zdxk8gc3hzv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:30:00raw251,250원253,000원251,000원252,250원330,881
cmtgihrgw08hb0zdx4dmmiyq2stock-5m015760:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrgq08ha0zdxy08nv9321
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:30:00raw31,800원32,000원31,800원32,000원9,554
cmtgihrha08hd0zdx3lzy8774stock-5m017670:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrh408hc0zdx5mrd0qcn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:30:00raw93,000원94,100원92,900원93,800원44,581
cmtgio6xx08ih0zdx21xzv81zstock-5m030200:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6xr08ig0zdxq4h0yrqz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:30:00raw53,700원53,800원53,500원53,600원4,233
cmtgio6uo08hz0zdxl2auphwmstock-5m105560:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6ui08hy0zdxqhjp3wns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:30:00raw172,900원173,300원172,300원173,000원7,990
cmtgio6x908id0zdxyug6k59tstock-5m028260:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6x308ic0zdxr8d1w4as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:35:00raw376,000원377,000원374,500원376,000원2,809
cmtgio6yo08il0zdxqzz2livvstock-5m017670:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6yi08ik0zdxu5km7zo41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:35:00raw93,800원93,900원93,100원93,200원29,611
cmtgio6wv08ib0zdxcen9ybpestock-5m096770:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6wo08ia0zdxun2ro3jb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:35:00raw124,800원125,200원123,500원125,100원65,424
cmtgio6wh08i90zdx98ez31s3stock-5m012330:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6wb08i80zdx35y731i31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:35:00raw453,000원453,500원451,000원452,000원7,244
cmtgio6r108hf0zdxvvs5gtnfstock-5m005930:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6qo08he0zdx22l9o47s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:35:00raw252,250원253,000원251,000원252,000원195,233
cmtgio6rp08hj0zdxxlqsrk8lstock-5m005380:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6rl08hi0zdxsm73vd441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:35:00raw399,500원399,500원397,000원397,500원7,135
cmtgio6s108hl0zdxdjddmsqpstock-5m066570:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6rw08hk0zdxihmju65a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:35:00raw201,000원201,000원200,000원201,000원7,638
cmtgio6sg08hn0zdxncfs5thdstock-5m035420:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6sa08hm0zdxnvo3fkp51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:35:00raw215,000원215,000원214,000원214,000원8,180
cmtgio6st08hp0zdxitvl51cystock-5m035720:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6so08ho0zdxa7u8vfcw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:35:00raw36,350원36,350원36,200원36,250원16,691
cmtgio6t708hr0zdxhh96gyinstock-5m006400:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6t108hq0zdxwyy7ogdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:35:00raw583,000원586,000원578,000원579,000원10,929
cmtgio6tl08ht0zdx69zgdf91stock-5m051910:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6tg08hs0zdx4gmjyk8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:35:00raw278,000원278,500원276,500원277,000원2,753
cmtgio6tz08hv0zdxke4rt1q0stock-5m005490:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6tt08hu0zdxi2dk0chc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:35:00raw338,000원338,000원336,500원336,500원2,477
cmtgio6ua08hx0zdxsa8yk0kkstock-5m000270:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6u608hw0zdxxyuzsfi51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:35:00raw129,000원129,000원128,500원128,600원8,632
cmtgio6xk08if0zdxd4spng0jstock-5m015760:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6xg08ie0zdxeq3mowcm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:35:00raw31,975원32,000원31,900원31,950원22,331
cmtgio6uz08i10zdx7o4qrffystock-5m105560:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6uu08i00zdxbcyt7mdi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:35:00raw173,000원173,200원172,300원172,600원10,837
cmtgio6w308i70zdxt3nlzobfstock-5m373220:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6vx08i60zdx3pfdbwad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:35:00raw376,500원377,000원373,500원374,000원3,727
cmtgio6vc08i30zdxz0eiagkustock-5m055550:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6v608i20zdxp85hvsju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:35:00raw110,300원110,300원109,500원109,600원8,161
62,958건 중 30,001–30,050← 이전601 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬