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
cmtgka5k008tl0zdxorwl6hiostock-5m000270:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5jw08tk0zdxc6phiz8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:20:00raw128,700원128,800원128,400원128,800원7,560
cmtgka5ke08tn0zdxeox29ww1stock-5m105560:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5k808tm0zdxqg6pxtcb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:20:00raw171,200원171,500원170,700원171,400원7,736
cmtgka5ks08tp0zdx705bs0z2stock-5m055550:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5km08to0zdxodixrc2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:20:00raw109,000원109,000원108,500원108,900원10,808
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
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
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
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
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
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
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
cmtgkghlr08ux0zdxtjmyxoskstock-5m207940:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghln08uw0zdxqedd69ho1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:25:00raw1,474,000원1,481,000원1,473,000원1,481,000원770
cmtgkghmj08v10zdx5tsb5w6zstock-5m012330:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghmd08v00zdxi79ttpws1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:25:00raw449,500원450,000원447,500원450,000원2,476
cmtgkghmx08v30zdxmpif8ispstock-5m096770:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghmq08v20zdxbc0nbd8n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:25:00raw123,500원123,600원122,600원122,900원19,698
cmtgkghlg08uv0zdx3ti6a4uvstock-5m055550:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghld08uu0zdxne2vzn091
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:25:00raw108,900원109,200원108,550원109,000원7,506
cmtgkghn808v50zdxmf92lozistock-5m028260:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghn408v40zdxbd98uhie1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:25:00raw371,000원373,000원370,500원372,500원3,192
cmtgkghnm08v70zdx35cu5khnstock-5m034730:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghng08v60zdxbc2p8dd61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:25:00raw529,000원531,000원528,000원530,000원902
cmtgkghnw08v90zdx1k6q26hsstock-5m003550:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghns08v80zdx0amsth8g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:25:00raw116,600원116,700원116,200원116,500원1,226
cmtgkghib08ub0zdxc7azhyzcstock-5m005930:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghi508ua0zdxmwoo0teh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:25:00raw250,500원252,000원250,000원251,750원172,614
cmtgkghil08ud0zdx93xm83testock-5m000660:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghih08uc0zdxziqtiw9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:25:00raw1,597,000원1,605,000원1,592,000원1,602,000원44,270
cmtgkghiz08uf0zdx466d5d76stock-5m005380:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghit08ue0zdxhrc3z9se1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:25:00raw396,500원398,500원396,500원398,000원4,394
cmtgkghj908uh0zdxm8k57jfustock-5m066570:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghj608ug0zdxoqgekjl81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:25:00raw203,000원204,000원202,500원203,500원4,902
cmtgkghjk08uj0zdx0134o07vstock-5m035420:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghjh08ui0zdxd42xrjk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:25:00raw213,500원214,000원213,000원213,500원22,110
cmtgkghjv08ul0zdxgaplxolbstock-5m006400:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghjr08uk0zdx5gwbffqt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:25:00raw564,000원568,000원563,000원568,000원2,914
cmtgkghk608un0zdxw7xbxl62stock-5m051910:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghk208um0zdxufvmicpt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:25:00raw277,000원277,500원275,500원277,500원1,271
cmtgkghkk08up0zdxt3e7olysstock-5m068270:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghkd08uo0zdxkj5c2jqu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:25:00raw185,500원185,700원185,300원185,600원1,995
cmtgkghku08ur0zdxl8fm07y1stock-5m000270:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghkq08uq0zdxstcsrhkv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:25:00raw128,700원128,900원128,500원128,800원7,215
cmtgkghl608ut0zdxavzgpkiqstock-5m105560:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghl208us0zdxnzj2hkim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:25:00raw171,400원172,200원171,100원172,100원9,274
cmtgkghm508uz0zdx13bp5cetstock-5m373220:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghlz08uy0zdxtyy9hzbp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:25:00raw368,000원369,500원367,000원369,500원2,981
cmtgkgho708vb0zdx56jusq2kstock-5m015760:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkgho308va0zdxbuunmqf41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:25:00raw31,600원31,650원31,500원31,550원11,438
cmtgkghol08vd0zdxy1cedq57stock-5m030200:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghof08vc0zdxz1fqr3te1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:25:00raw53,300원53,300원53,000원53,100원4,064
cmtgkghov08vf0zdx40olfj9ystock-5m017670:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghor08ve0zdxjwefy19a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:25:00raw91,700원92,200원91,500원92,050원33,735
cmtgkmwjt08w10zdxextgp65gstock-5m005490:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwjo08w00zdxi3h6vbwc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:25:00raw334,000원335,000원332,000원334,000원3,450
cmtgkmwhz08vr0zdxzgklp9c0stock-5m035720:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwhv08vq0zdxmjiitocf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:25:00raw36,150원36,200원36,050원36,075원7,008
cmtgkmwkr08w70zdxtaswtv6pstock-5m105560:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwkn08w60zdxeehtstdz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:30:00raw172,000원172,300원171,700원171,800원8,972
cmtgkmwgd08vh0zdxk1qni21lstock-5m005930:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwg708vg0zdxjwcdi5rh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:30:00raw251,750원252,250원251,000원251,500원162,986
cmtgkmwgn08vj0zdxuima3tl5stock-5m000660:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwgj08vi0zdx5r31jqey1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:30:00raw1,601,000원1,609,000원1,601,000원1,605,000원31,723
cmtgkmwgy08vl0zdx0uf0534dstock-5m005380:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwgu08vk0zdxkzt6gfrc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:30:00raw398,500원399,000원397,000원397,500원7,530
cmtgkmwhb08vn0zdxgp6t0w01stock-5m066570:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwh508vm0zdxxikg5wrs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:30:00raw203,500원203,500원201,500원202,000원7,743
cmtgkmwho08vp0zdx91wlumggstock-5m035420:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwhj08vo0zdxp64xntq41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:30:00raw214,000원214,500원213,500원214,000원2,525
cmtgkmwia08vt0zdxdcqfcqu7stock-5m035720:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwi508vs0zdxfq23ixh81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:30:00raw36,050원36,200원36,050원36,200원9,336
cmtgkmwin08vv0zdxz1neb6gqstock-5m006400:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwij08vu0zdxc38uwkrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:30:00raw568,000원570,000원567,000원569,000원8,416
cmtgkmwj108vx0zdxwr9k257mstock-5m051910:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwiw08vw0zdxhzuo9dax1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:30:00raw277,500원278,500원276,000원276,500원4,162
cmtgkmwjg08vz0zdx32ejb6gcstock-5m068270:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwja08vy0zdxsyyv624d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:30:00raw185,500원186,000원185,400원185,900원2,312
cmtgkmwk408w30zdxpq2pkgyjstock-5m005490:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwjz08w20zdxdi8s9m0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:30:00raw334,000원335,500원334,000원334,500원2,360
cmtgkmwkh08w50zdxuv6clbnzstock-5m000270:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwkb08w40zdxbrbhml0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:30:00raw128,700원129,000원128,600원128,700원7,022
cmtgkmwl208w90zdxyq4u2vwmstock-5m055550:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwky08w80zdxltlzgj8g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:30:00raw108,900원109,300원108,800원109,100원5,213
cmtgkmwlc08wb0zdxh2i3vakjstock-5m207940:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwl808wa0zdxjdffely91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원372
62,958건 중 30,251–30,300← 이전606 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬