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
cmtgjxaby08rb0zdxl9xxbg0lstock-5m012330:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabv08ra0zdxqbbc5lum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:10:00raw449,000원450,000원448,000원450,000원2,986
cmtgjxac908rd0zdxvogr1p05stock-5m096770:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxac508rc0zdxwegry8301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:10:00raw124,700원124,700원123,800원124,500원14,859
cmtgjxacn08rf0zdxrwm558rastock-5m028260:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxach08re0zdxzwj18ogw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:10:00raw370,000원371,250원369,500원371,000원1,921
cmtgjxacx08rh0zdxwo6ady5xstock-5m034730:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxact08rg0zdx432uwkt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:10:00raw529,000원531,000원528,000원531,000원716
cmtgjxad708rj0zdxofdttsldstock-5m003550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxad408ri0zdxiumag1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:10:00raw116,500원116,800원116,300원116,800원1,938
cmtgjxadi08rl0zdxv6h8xvolstock-5m015760:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxade08rk0zdxbq1ebgsf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:10:00raw31,600원31,700원31,500원31,650원11,295
cmtgjxadw08rn0zdxu7qz4yvmstock-5m030200:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxadq08rm0zdx9agskow71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:10:00raw53,100원53,300원53,100원53,300원2,829
cmtgjxaea08rp0zdxxm392017stock-5m017670:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxae408ro0zdx1lawgttg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:10:00raw92,100원92,200원91,800원92,200원19,292
cmtgjxa7w08qn0zdxtf5gqtbbstock-5m035720:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa7r08qm0zdxd0km1r421
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:10:00raw36,250원36,250원36,150원36,200원6,185
cmtgjxa8808qp0zdx9zph9z7fstock-5m006400:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8408qo0zdx9mau78e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:10:00raw564,000원566,000원562,000원565,000원5,526
cmtgjxa8j08qr0zdxuopkmkzfstock-5m051910:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8f08qq0zdxy3a8okvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:10:00raw276,500원277,500원275,500원277,500원2,222
cmtgjxa8w08qt0zdx4nu2sz0estock-5m068270:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8q08qs0zdxjmvcz0ax1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:10:00raw185,900원186,000원185,700원185,900원1,970
cmtgjxa7908qj0zdxwgw96mskstock-5m066570:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa7308qi0zdxfnx7jfv81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:10:00raw203,000원205,000원202,000원204,500원16,670
cmtgjxa6308qd0zdx4e0pquu1stock-5m005930:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa5q08qc0zdxu9281rke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:10:00raw249,500원251,000원249,000원250,500원159,593
cmtgjxa6i08qf0zdxg73b57m5stock-5m000660:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa6908qe0zdxnnrkkezp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:10:00raw1,595,000원1,598,000원1,590,000원1,596,000원32,209
cmtgjxa6w08qh0zdxlw13jkfcstock-5m005380:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa6q08qg0zdxytjmjyxa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:10:00raw396,500원397,500원396,500원397,500원2,788
cmtgjxa7j08ql0zdxpijf3oiostock-5m035420:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa7f08qk0zdxydpkvrye1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:10:00raw213,500원214,500원213,000원214,500원14,044
cmtgk3mk208s70zdxrm4jb0ajstock-5m068270:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjy08s60zdxyh0x7vkj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:15:00raw185,900원185,950원185,400원185,700원3,865
cmtgk3mkg08s90zdxe5lcgnnsstock-5m005490:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mka08s80zdxo4immhcs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:15:00raw334,000원335,000원333,500원334,500원1,259
cmtgk3mku08sb0zdx0yos1yqfstock-5m000270:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mko08sa0zdx3hg48yhs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:15:00raw128,600원128,800원128,400원128,700원6,691
cmtgk3ml808sd0zdxwp2xcxlsstock-5m105560:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3ml208sc0zdx9hbzlwuj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:15:00raw170,900원171,300원170,300원171,200원7,658
cmtgk3mlm08sf0zdx1hls10d1stock-5m055550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlg08se0zdxp4ytjfoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:15:00raw108,700원109,200원108,400원109,000원7,586
cmtgk3mlw08sh0zdxmz64jhsmstock-5m207940:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlt08sg0zdxi421qjni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:15:00raw1,468,000원1,472,000원1,465,000원1,470,000원504
cmtgk3mm708sj0zdx96x68trestock-5m373220:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mm308si0zdx21vg9tb81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:15:00raw367,250원368,000원366,500원368,000원5,340
cmtgk3mml08sl0zdxlz1xfik5stock-5m012330:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mme08sk0zdx253r1g391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:15:00raw450,000원451,500원448,000원450,000원6,316
cmtgk3mmv08sn0zdx01hnpvnhstock-5m096770:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mmr08sm0zdxrev777ka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:15:00raw124,400원124,500원123,500원123,900원12,139
cmtgk3mn608sp0zdxetsyqbesstock-5m028260:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mn208so0zdx70vuxron1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:15:00raw371,000원372,000원370,000원372,000원1,988
cmtgk3mnh08sr0zdx7pzbymnjstock-5m034730:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mnd08sq0zdx2a1ya4pz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:15:00raw531,000원532,000원528,000원529,000원1,540
cmtgk3mnr08st0zdxo3d3xn1vstock-5m003550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mno08ss0zdxqgvwdgd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:15:00raw116,900원117,000원116,200원116,800원2,971
cmtgk3mo208sv0zdxhhb6seb2stock-5m015760:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mny08su0zdx0bz8eqxs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:15:00raw31,650원31,700원31,550원31,650원9,164
cmtgk3mom08sz0zdxedt2medpstock-5m017670:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3moi08sy0zdxnnsy2u611
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:15:00raw92,200원92,300원91,800원92,100원33,654
cmtgk3moc08sx0zdxn22oq6q9stock-5m030200:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mo808sw0zdxl3qre1c91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:15:00raw53,250원53,400원53,100원53,400원4,206
cmtgk3mj608s10zdxybi0rwkostock-5m035720:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mj208s00zdx3jcir4sh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:15:00raw36,200원36,300원36,200원36,200원9,305
cmtgk3mjg08s30zdxauqmzfjqstock-5m006400:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjd08s20zdx0vqdfwdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:15:00raw566,000원567,000원563,000원567,000원6,443
cmtgk3mjr08s50zdxexlq2xzystock-5m051910:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjo08s40zdxb9ecrzf41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:15:00raw277,000원277,500원276,000원277,500원1,765
cmtgk3miv08rz0zdxifbqcbifstock-5m035420:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mip08ry0zdxnbacrzv51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:15:00raw214,000원214,500원213,000원213,500원9,327
cmtgk3mii08rx0zdxba57ml8qstock-5m066570:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mie08rw0zdxtlevlhec1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:15:00raw205,000원205,000원202,500원204,000원12,288
cmtgk3mi708rv0zdx0151mbn3stock-5m005380:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mi108ru0zdxy662esp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:15:00raw398,000원398,000원396,500원397,500원5,726
cmtgk3mhu08rt0zdxhk1tgjx1stock-5m000660:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mho08rs0zdxwtwb8f9h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:15:00raw1,596,000원1,598,000원1,590,000원1,596,000원40,314
cmtgk3mhg08rr0zdx6329s6f7stock-5m005930:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mha08rq0zdxfoyooiha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:15:00raw250,500원251,000원249,000원250,000원249,437
cmtgka5l308tr0zdxv2muh20nstock-5m207940:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5kz08tq0zdx547wgzbh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:20:00raw1,470,000원1,476,000원1,469,500원1,474,000원516
cmtgka5nq08u90zdxsh8e6tnbstock-5m017670:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5nn08u80zdx8ihky7k51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:20:00raw92,000원92,100원91,500원91,800원41,036
cmtgka5ng08u70zdxycebgohhstock-5m030200:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5nc08u60zdxfecxfmz81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:20:00raw53,300원53,300원53,200원53,300원1,673
cmtgka5n608u50zdx0ck99gv9stock-5m015760:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5n208u40zdxea9vvuea1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:20:00raw31,650원31,650원31,550원31,600원9,623
cmtgka5mw08u30zdx53ab7drsstock-5m003550:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5ms08u20zdxdhwbxht91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:20:00raw116,800원116,800원116,100원116,600원1,895
cmtgka5ml08u10zdxgc0igowistock-5m034730:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5mh08u00zdx8xqr694e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:20:00raw529,000원530,000원527,000원529,000원1,108
cmtgka5mb08tz0zdxp7xlomqfstock-5m028260:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5m708ty0zdx6ddm3g6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:20:00raw371,500원371,500원368,500원371,500원3,376
cmtgka5m008tx0zdx8sgwoqplstock-5m096770:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5lx08tw0zdxelh1vpde1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:20:00raw123,900원124,400원123,300원123,400원8,970
cmtgka5lq08tv0zdx8d8o5cffstock-5m012330:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5lm08tu0zdxqffh4jaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:20:00raw450,500원450,500원448,000원449,000원3,639
cmtgka5lg08tt0zdxyza8xvxqstock-5m373220:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5la08ts0zdxi31zr0m11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:20:00raw368,000원369,000원367,000원368,000원3,850
62,958건 중 30,201–30,250← 이전605 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬