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
cmtglcmqq091x0zdxvafy5y2lstock-5m017670:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmqn091w0zdxzbtnn2uk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:50:00raw91,500원91,600원90,800원91,200원54,084
cmtglj28i091z0zdx8sydw8rfstock-5m005930:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28e091y0zdx8q12klrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
cmtglj2cb092n0zdxksq36k0estock-5m055550:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2c7092m0zdxfo2c5ot11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:55:00raw109,000원109,200원108,800원109,000원5,041
cmtglj2co092p0zdx7ljwwsfrstock-5m207940:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2cj092o0zdxh9oudnn41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:55:00raw1,483,000원1,483,000원1,475,000원1,477,000원556
cmtglj2d0092r0zdxuhtr17nrstock-5m373220:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2cw092q0zdxc1b84ppl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:55:00raw371,000원371,500원369,500원370,000원3,509
cmtglj2db092t0zdxw2g9oa2qstock-5m012330:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2d7092s0zdx54ikc79v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:55:00raw449,000원449,000원447,000원448,000원1,931
cmtglj2dl092v0zdxk2xc2aedstock-5m096770:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2di092u0zdxoad0wsp61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:55:00raw123,600원124,000원123,300원123,800원15,060
cmtglj2dz092x0zdx5379bnmrstock-5m028260:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2ds092w0zdxl72ybmrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:55:00raw367,500원369,000원367,000원368,000원1,434
cmtglj2ed092z0zdxf1ie1eg2stock-5m034730:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2e7092y0zdxu6ue6bnw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:55:00raw528,000원529,000원527,000원529,000원665
cmtglj2es09310zdxs8i5y7fystock-5m003550:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2em09300zdxdp283kxh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:55:00raw116,400원116,700원116,200원116,300원1,671
cmtglj2f909330zdx7zh7fhchstock-5m015760:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2f309320zdxmnlzj0ez1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:55:00raw31,650원31,700원31,600원31,600원5,665
cmtglj2fp09350zdx6dlnwx2zstock-5m030200:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2fk09340zdxk60opuqv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:55:00raw53,200원53,300원53,000원53,200원2,016
cmtglj2g009370zdxb4o0w9vastock-5m017670:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2fw09360zdxwnuy3fyw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:55:00raw91,100원91,500원91,000원91,400원22,319
cmtglj2bp092j0zdxjj02c0ristock-5m000270:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2bj092i0zdx73fw9xwq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:55:00raw128,700원128,800원128,500원128,500원5,518
cmtglj2c0092l0zdx1nkn1achstock-5m105560:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2bw092k0zdxdwr84tnt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:55:00raw171,300원171,500원171,000원171,300원6,582
cmtglj2bc092h0zdxw58atkewstock-5m005490:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2b8092g0zdxglwowj9k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:55:00raw332,500원333,500원332,000원333,000원2,361
cmtglj2b1092f0zdxzyt2p513stock-5m068270:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2ax092e0zdxtgg3cbu81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:55:00raw185,400원185,600원185,300원185,500원2,339
cmtglj2ar092d0zdxlwm16rc4stock-5m051910:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2an092c0zdxxne85jj01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:55:00raw276,000원276,500원275,000원275,500원817
cmtglj2af092b0zdxbqzs9zutstock-5m006400:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2ac092a0zdx7muvb98a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:55:00raw569,000원570,000원568,000원569,000원2,554
cmtglj2a509290zdxpprpcsvcstock-5m035720:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2a009280zdxn1wmawc91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:55:00raw36,100원36,100원35,950원36,000원15,607
cmtglj29t09270zdx2iwvq1h4stock-5m035420:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj29l09260zdxf0pp2atu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:55:00raw214,500원214,500원214,000원214,000원1,344
cmtglj29d09250zdxth3e96bhstock-5m066570:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:18cmtglj29909240zdxn7rrxnv71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:55:00raw203,000원203,000원202,000원202,500원3,538
cmtglj29309230zdx1e4r6fmxstock-5m005380:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28z09220zdxd4pthl561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:55:00raw397,500원397,500원397,000원397,000원1,907
cmtglj28s09210zdxnz66gqk3stock-5m000660:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28o09200zdx4lk3muid1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:55:00raw1,609,000원1,618,000원1,608,000원1,616,000원31,908
cmtglph8i093j0zdxolr2z3r7stock-5m035720:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph8c093i0zdxdqwtnra41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:00:00raw35,975원36,150원35,900원36,100원17,058
cmtglph6p09390zdx28kilg74stock-5m005930:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph6c09380zdxsbbb2kqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:00:00raw250,500원252,000원250,000원251,500원143,247
cmtglph75093b0zdxvc5jn5dystock-5m000660:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph6z093a0zdx9tpa5ojk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:00:00raw1,616,000원1,623,000원1,613,000원1,620,000원37,937
cmtglph7j093d0zdxb90igpeestock-5m005380:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph7d093c0zdxt99k6ey41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:00:00raw397,500원398,000원397,000원398,000원3,795
cmtglph7u093f0zdx52r9c0nfstock-5m066570:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph7q093e0zdx9rdeoyuz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:00:00raw202,500원203,000원202,000원203,000원3,640
cmtglph84093h0zdxb44ge333stock-5m035420:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph81093g0zdxga51wf411
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:00:00raw214,000원214,500원213,500원214,000원3,456
cmtglph8u093l0zdxcrh176r5stock-5m006400:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph8p093k0zdx4jajrw2y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:00:00raw569,000원571,000원568,000원571,000원3,192
cmtglph94093n0zdx6hkv33skstock-5m068270:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph90093m0zdxqstjns7z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:00:00raw185,400원185,800원185,300원185,700원1,964
cmtglph9e093p0zdxs74iu85rstock-5m005490:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph9a093o0zdxk5jck2421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:00:00raw333,000원333,500원332,000원333,000원1,963
cmtglph9p093r0zdxiuhj7n3nstock-5m000270:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph9l093q0zdx0nso8imu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:00:00raw128,600원128,700원128,400원128,600원8,319
cmtglpha0093t0zdxwelkn7jwstock-5m105560:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph9w093s0zdxay5lcmab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:00:00raw171,300원171,700원171,200원171,700원5,652
cmtglphac093v0zdx6vovanfpstock-5m055550:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglpha7093u0zdxw014ztrz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:00:00raw109,000원109,000원108,500원108,900원5,007
cmtglphar093x0zdxmc1c2kkastock-5m207940:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphal093w0zdxrc7wn39c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:00:00raw1,476,000원1,482,000원1,476,000원1,480,000원324
cmtglphb6093z0zdxh1nbs134stock-5m373220:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphaz093y0zdxtab1fln21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:00:00raw370,000원372,000원370,000원371,250원1,907
cmtglphbk09410zdxkexrh8ecstock-5m012330:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphbf09400zdx09mgb4vh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:00:00raw448,000원449,000원448,000원449,000원887
cmtglphbz09430zdxpkrlgujmstock-5m096770:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphbt09420zdxcgv9wxq51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:00:00raw123,700원124,200원123,500원124,150원11,463
cmtglphce09450zdxerjxularstock-5m028260:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphc809440zdxnd6eycav1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:00:00raw368,000원369,000원367,000원368,500원1,652
cmtglphcs09470zdx8urvg70jstock-5m034730:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphcn09460zdx7z243r9p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:00:00raw528,000원529,500원527,000원529,000원1,611
cmtglphd609490zdxr0174tvxstock-5m003550:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphd109480zdxw9bclyyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:00:00raw116,400원116,700원116,400원116,700원974
cmtglphdh094b0zdx461v8wuustock-5m015760:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphdd094a0zdxod60ara61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:00:00raw31,650원31,700원31,600원31,700원6,928
cmtglphds094d0zdx31xckd56stock-5m030200:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphdo094c0zdxa2yee68d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:00:00raw53,200원53,300원53,100원53,200원2,030
cmtglphe3094f0zdxwpub4sskstock-5m017670:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglphdz094e0zdxnihhq9wm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:00:00raw91,400원91,600원91,000원91,500원22,712
cmtglvx4s094v0zdxmt08l0ckstock-5m051910:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx4n094u0zdxnqqgc5g81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:00:00raw276,000원276,500원275,000원276,500원901
cmtglvx6309550zdx0vdpzylystock-5m055550:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx5z09540zdxoc2d1l4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:05:00raw108,800원109,100원108,800원109,100원3,600
cmtglvx6d09570zdxnbdan10qstock-5m207940:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6909560zdx85nt0t2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:05:00raw1,481,000원1,485,000원1,478,000원1,482,000원459
cmtglvx6n09590zdx3jvbpu1vstock-5m373220:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6j09580zdxt2l6z3z91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:05:00raw371,250원372,000원371,000원372,000원1,228
62,958건 중 30,401–30,450← 이전609 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬