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
cmtgj11ku08l30zdxrmf6ecr0stock-5m003550:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kq08l20zdx7f3d50tu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:45:00raw117,000원117,200원116,400원116,900원2,398
cmtgj11l708l50zdxcw26ay4sstock-5m015760:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11l108l40zdxwehaptrk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:45:00raw31,825원31,850원31,700원31,725원17,125
cmtgj7hf008lx0zdxszqq0hwmstock-5m105560:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7het08lw0zdxkasoof4g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:50:00raw171,600원171,600원171,100원171,200원8,338
cmtgj7hav08l90zdx1esg7xt4stock-5m005930:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hai08l80zdxq1yl9p7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:50:00raw250,750원253,000원250,500원252,500원217,845
cmtgj7hb908lb0zdx8gb2fighstock-5m000660:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hb308la0zdx7v68cw9f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:50:00raw1,610,000원1,621,000원1,609,000원1,614,000원34,981
cmtgj7hbk08ld0zdxnnzjpyzystock-5m005380:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hbg08lc0zdxbu3go1zi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:50:00raw399,000원402,000원399,000원400,000원16,980
cmtgj7hbu08lf0zdxwh0x78ijstock-5m066570:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hbq08le0zdxlkqwa8zk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:50:00raw203,250원205,000원202,500원204,000원31,223
cmtgj7hc508lh0zdxv2pl8dckstock-5m035420:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hc108lg0zdxhzf9tp1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:50:00raw213,500원215,500원213,500원214,750원7,771
cmtgj7hcg08lj0zdxvhxoh30pstock-5m035720:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hcc08li0zdxdvggsnvn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:50:00raw36,200원36,350원36,150원36,300원7,022
cmtgj7hct08ll0zdxritx7b0dstock-5m006400:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hcn08lk0zdxboidjiil1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:50:00raw569,000원575,000원567,000원573,000원10,016
cmtgj7hd608ln0zdxjofjgewlstock-5m051910:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hd008lm0zdxv90j0ypa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:50:00raw276,000원277,500원275,500원277,000원2,192
cmtgj7hdk08lp0zdxiu0wplwnstock-5m068270:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hde08lo0zdxyalh1yrd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:50:00raw186,900원187,250원186,600원187,200원5,013
cmtgj7hdv08lr0zdxgwgbthoqstock-5m005490:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hdr08lq0zdx4a5epcz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:50:00raw335,000원337,000원335,000원337,000원1,859
cmtgj7hem08lv0zdx35z0pw0qstock-5m000270:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7heg08lu0zdx481m79tu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:50:00raw128,900원129,500원128,800원129,300원18,369
cmtgj7hfo08m10zdxqj1f6xd3stock-5m207940:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hfk08m00zdx32moltw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:50:00raw1,469,000원1,475,000원1,468,000원1,474,000원589
cmtgj7hhj08md0zdxmoszqon1stock-5m003550:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hhg08mc0zdxukm9qeri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:50:00raw116,900원117,400원116,800원117,100원9,760
cmtgj7hh908mb0zdxc0mbekrvstock-5m034730:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hh608ma0zdxrlsqcl911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:50:00raw535,000원536,000원532,000원533,000원2,404
cmtgj7hgz08m90zdxg5d0wwl4stock-5m028260:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hgt08m80zdx1y4p8bnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:50:00raw373,500원376,500원373,500원376,500원5,641
cmtgj7hfe08lz0zdx1ny5v5p0stock-5m055550:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hf808ly0zdxtcoh9in91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:50:00raw109,000원109,300원108,800원108,900원6,921
cmtgj7hgm08m70zdxhcq5eajmstock-5m096770:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hgi08m60zdxjk3onzts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:50:00raw123,900원124,200원123,600원124,000원22,573
cmtgj7hgc08m50zdxbbfblmoestock-5m012330:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hg808m40zdxlr85l72w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:50:00raw452,000원454,500원451,500원454,500원6,246
cmtgj7hik08mj0zdx0zdr6e13stock-5m017670:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hie08mi0zdx9ggad9s31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:50:00raw92,700원93,000원92,600원92,800원25,734
cmtgjdw6s08nl0zdxwc73q2mnstock-5m015760:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw6m08nk0zdxeqpb6i7j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:50:00raw31,725원31,800원31,700원31,800원12,219
cmtgj7hg108m30zdxq6bdqph1stock-5m373220:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hfw08m20zdxo1byxri41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:50:00raw370,500원372,000원369,000원371,500원4,439
cmtgj7hi708mh0zdxr5ax65gkstock-5m030200:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hi108mg0zdxtdl25z3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:50:00raw53,500원53,500원53,400원53,500원1,376
cmtgjdw4t08n90zdxv2cg48w5stock-5m055550:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw4n08n80zdxi5yabv331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:55:00raw108,900원108,900원108,600원108,800원4,580
cmtgjdw0l08ml0zdxaas6ssppstock-5m005930:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw0e08mk0zdxdtuyn9821
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:55:00raw252,500원252,500원250,000원250,250원164,065
cmtgjdw0v08mn0zdx4gs8agycstock-5m000660:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw0r08mm0zdx8goyi3801
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:55:00raw1,614,000원1,615,000원1,601,000원1,602,000원30,943
cmtgjdw1908mp0zdxmyg8aclostock-5m005380:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw1308mo0zdxy86rl4sb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:55:00raw400,000원400,500원397,500원399,000원9,894
cmtgjdw1j08mr0zdxqmenwj6tstock-5m066570:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw1f08mq0zdxaz8zfwb41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:55:00raw204,250원205,000원201,500원202,000원7,959
cmtgjdw1x08mt0zdxke8w47lostock-5m035420:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw1r08ms0zdxej8xyaaj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:55:00raw214,500원215,000원213,500원213,750원4,593
cmtgjdw2708mv0zdxbqei4v1mstock-5m035720:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw2408mu0zdxjc1h95tc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:55:00raw36,300원36,350원36,200원36,250원9,097
cmtgjdw2i08mx0zdxqosbyoirstock-5m006400:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw2e08mw0zdxdusuczbu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:55:00raw572,500원574,000원565,000원567,000원13,426
cmtgjdw2w08mz0zdxcl8dmb47stock-5m051910:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw2p08my0zdxkrj6yao61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:55:00raw277,500원278,500원276,000원276,500원2,747
cmtgjdw3908n10zdxiughvth1stock-5m068270:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw3408n00zdxup41uqzq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:55:00raw187,250원187,300원186,500원186,700원3,183
cmtgjdw3n08n30zdxjk573j2rstock-5m005490:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw3h08n20zdxb22j5hga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:55:00raw337,000원337,000원334,500원335,000원2,100
cmtgjdw4108n50zdxvg3imb47stock-5m000270:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw3u08n40zdx13wnqxsp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:55:00raw129,200원129,300원128,800원129,000원10,202
cmtgjdw4f08n70zdxd4xo98ejstock-5m105560:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw4808n60zdx9uq1glw81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:55:00raw171,100원171,200원170,700원170,900원5,036
cmtgjdw5408nb0zdxox0yvpqfstock-5m207940:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5008na0zdxxr7pfwwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:55:00raw1,474,000원1,476,000원1,465,000원1,466,000원555
cmtgjdw5f08nd0zdx1fluvjifstock-5m096770:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5b08nc0zdx98899u9c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:55:00raw123,800원124,800원123,700원123,700원28,924
cmtgjdw5q08nf0zdxc3jin230stock-5m028260:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5m08ne0zdx6fikveg21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:55:00raw376,000원376,500원373,000원373,000원2,180
cmtgjdw6108nh0zdxr0qt2r3zstock-5m034730:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw5x08ng0zdxotdx3p9x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:55:00raw534,000원534,000원530,000원531,000원565
cmtgjdw6e08nj0zdx7uhwyp40stock-5m003550:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw6808ni0zdx99urizxn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:55:00raw117,100원117,200원116,200원116,200원1,473
cmtgjdw7208nn0zdxmazr8qtostock-5m015760:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw6y08nm0zdx61xtr0g81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:55:00raw31,750원31,900원31,750원31,750원25,774
cmtgjdw7f08np0zdxrjrosntqstock-5m030200:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw7a08no0zdxjuo4q07a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:55:00raw53,500원53,500원53,400원53,500원1,449
cmtgjdw7u08nr0zdx8ckratnzstock-5m017670:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw7o08nq0zdxe0oaq8u91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:55:00raw92,800원93,000원92,500원92,600원26,390
cmtgjkd1708of0zdxkyiku02kstock-5m373220:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd1008oe0zdxu3sld10e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:55:00raw371,500원372,000원368,500원369,000원3,214
cmtgjkd1s08oj0zdxdcmq839wstock-5m012330:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd1o08oi0zdx09fenpv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:55:00raw454,500원454,500원451,000원451,500원7,242
cmtgjkcy108nv0zdxwj14xe5kstock-5m000660:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcxu08nu0zdxbim96bcl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:00:00raw1,602,000원1,603,000원1,592,000원1,599,000원60,372
cmtgjkcyo08nz0zdxaqs1r5w9stock-5m066570:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcyi08ny0zdxss3i69a11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:00:00raw202,000원203,000원200,500원202,250원11,735
62,958건 중 30,101–30,150← 이전603 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬