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
cmtgmlohz09a70zdxyb3soev7stock-5m000270:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlohv09a60zdx3saroamh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:25:00raw129,100원129,200원128,800원129,100원8,035
cmtgmloic09a90zdxqjm1swrkstock-5m105560:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloi609a80zdxujnkak1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:25:00raw173,100원173,200원172,500원172,500원11,594
cmtgmloil09ab0zdxtbssrw54stock-5m055550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloih09aa0zdxptt2g3fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:25:00raw109,500원109,700원109,400원109,500원4,882
cmtgmloiw09ad0zdxzd9vd8urstock-5m207940:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlois09ac0zdxcw0kz33x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:25:00raw1,482,000원1,492,000원1,481,000원1,486,000원656
cmtgmloj609af0zdxhkmj6qr0stock-5m373220:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloj209ae0zdxozk931hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:25:00raw371,000원372,500원371,000원372,000원2,255
cmtgmlojg09ah0zdxhz51tv44stock-5m012330:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojc09ag0zdxqnvim4ys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:25:00raw450,000원450,000원449,000원449,500원1,688
cmtgmlojt09aj0zdxl8t8rsi5stock-5m096770:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojn09ai0zdxxy04tbsl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:25:00raw125,000원125,000원124,000원124,300원19,773
cmtgmlok309al0zdxey5x21v5stock-5m028260:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojz09ak0zdxs68lorsk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:25:00raw368,500원369,500원367,500원368,500원1,835
cmtgmlokd09an0zdxvf97gr4cstock-5m034730:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlok909am0zdx2zq62st81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:25:00raw529,000원530,000원527,000원527,000원778
cmtgmloko09ap0zdxqhkzee8nstock-5m003550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlokk09ao0zdx0r3y4n7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:25:00raw116,500원116,900원116,400원116,400원3,667
cmtgmlol909at0zdxi2llozrtstock-5m030200:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlol509as0zdxknjyc9951
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:25:00raw53,200원53,400원53,200원53,200원1,140
cmtgmlolj09av0zdxmeagsp2rstock-5m017670:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlolg09au0zdxsbdav9u41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:25:00raw91,800원92,000원91,200원91,900원18,368
cmtgms2sr09bf0zdx8i39abzwstock-5m005490:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2sl09be0zdxhve5isnj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:30:00raw333,000원334,000원332,500원333,500원1,069
cmtgms2sd09bd0zdx5qb6cgewstock-5m068270:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2s909bc0zdx83b76ewh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:30:00raw187,600원187,600원186,600원187,300원4,586
cmtgms2s209bb0zdxrrrtpr1wstock-5m051910:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2ry09ba0zdxjzm2w0u51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:30:00raw277,500원278,000원276,500원276,500원725
cmtgms2rr09b90zdxytoql6pistock-5m006400:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2rn09b80zdxm7lookke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:30:00raw569,000원570,000원568,000원570,000원1,636
cmtgms2rh09b70zdxweo3f4v6stock-5m035720:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2rb09b60zdxe6tpnzp61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:30:00raw36,150원36,175원36,050원36,100원8,554
cmtgms2r309b50zdxqzq6ynbwstock-5m035420:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2qz09b40zdxusfcot6s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:30:00raw214,000원214,500원214,000원214,000원2,563
cmtgms2qs09b30zdxsyc877zvstock-5m066570:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2qp09b20zdxkln319ff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:30:00raw203,500원203,500원203,000원203,000원2,939
cmtgms2qj09b10zdx3nvyzr02stock-5m005380:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2qf09b00zdxhjzrvzpa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:30:00raw397,500원398,000원396,000원396,000원6,220
cmtgms2q809az0zdxu005395fstock-5m000660:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2q409ay0zdxgm9lzj3p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:30:00raw1,614,000원1,616,000원1,607,000원1,609,000원20,556
cmtgms2py09ax0zdxi4yntg3fstock-5m005930:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2pu09aw0zdxon4nvcdc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:30:00raw251,000원251,500원250,500원251,000원87,276
cmtgms2wf09c30zdx3pzuuf1estock-5m017670:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2wb09c20zdx6iwv78s21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:30:00raw91,900원92,300원91,400원92,100원20,987
cmtgms2w409c10zdx8jzh7z63stock-5m030200:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2w009c00zdx05qtayrp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:30:00raw53,200원53,300원53,200원53,200원1,222
cmtgms2vt09bz0zdxvayqcvj9stock-5m015760:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2vq09by0zdxy65lu9b01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:30:00raw31,600원31,650원31,550원31,550원7,619
cmtgms2vi09bx0zdxykqodynhstock-5m003550:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2vf09bw0zdxmukjo5941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:30:00raw116,400원116,600원116,200원116,500원776
cmtgms2v809bv0zdxdcuiea8wstock-5m034730:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2v409bu0zdxrnotqgg11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:30:00raw528,000원529,000원527,000원528,000원548
cmtgms2ux09bt0zdxzo2p3oy6stock-5m028260:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2ut09bs0zdx04zvgroe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:30:00raw368,500원370,000원367,500원368,000원1,392
cmtgms2um09br0zdxjg0oc5x6stock-5m096770:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2ui09bq0zdx5iw4r22b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:30:00raw124,300원125,000원124,200원125,000원12,434
cmtgms2ub09bp0zdxu3jxuirastock-5m012330:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2u809bo0zdxybzk8fv31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:30:00raw449,500원449,500원448,500원449,000원1,822
cmtgms2u109bn0zdxzbujvgegstock-5m373220:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2tx09bm0zdxi4vbqgv41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:30:00raw371,500원372,500원371,000원371,500원3,624
cmtgms2tq09bl0zdxel1zbvkvstock-5m207940:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2tm09bk0zdxikhh360y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:30:00raw1,486,000원1,487,000원1,484,000원1,485,000원341
cmtgms2tf09bj0zdxjffmnidcstock-5m055550:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2t909bi0zdxoqn1s5re1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:30:00raw109,400원109,400원108,800원109,100원6,535
cmtgms2t209bh0zdxb2zb69vpstock-5m105560:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:40:182026-08-31 11:40:18cmtgms2sy09bg0zdxrfp0fm8o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:30:00raw172,500원172,500원171,700원171,800원6,664
cmtgmyhoz09cn0zdx3adxfs8astock-5m000270:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhot09cm0zdxlt8udqnj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:30:00raw129,000원129,000원128,500원128,800원6,403
cmtgmyhra09d10zdxnwxz2llgstock-5m028260:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhr609d00zdxnyx6nt891
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:35:00raw368,500원369,000원367,500원368,000원1,326
cmtgmyhrk09d30zdxloms2l3ustock-5m034730:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhrg09d20zdx4dhk320a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:35:00raw529,000원529,000원527,000원527,000원843
cmtgmyhqz09cz0zdx8vw7vis6stock-5m096770:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhqv09cy0zdxtu7s3xlc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:35:00raw125,100원126,000원125,100원125,700원28,689
cmtgmyhqo09cx0zdxx6qtvuy0stock-5m012330:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhqk09cw0zdx67caqw8x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:35:00raw449,000원449,500원448,500원449,000원1,096
cmtgmyhqe09cv0zdx53ozxbivstock-5m207940:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhq709cu0zdxceg9n2ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:35:00raw1,485,000원1,486,000원1,484,000원1,485,000원259
cmtgmyhq009ct0zdxdtzovk1jstock-5m055550:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhpu09cs0zdxdt6h8pnj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:35:00raw109,000원109,300원108,900원109,300원3,597
cmtgmyhpm09cr0zdxhmpbjuudstock-5m105560:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhpg09cq0zdx96mh5cky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:35:00raw171,800원171,900원171,500원171,800원6,909
cmtgmyhs509d70zdxim7956t7stock-5m015760:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhs109d60zdxtqxt9orq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:35:00raw31,550원31,700원31,550원31,600원4,776
cmtgmyhp909cp0zdxzr20mv40stock-5m000270:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhp509co0zdxe3wz81ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:35:00raw128,800원129,000원128,700원128,900원3,934
cmtgmyhol09cl0zdxj9no7forstock-5m005490:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhog09ck0zdxxnvcv4yo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:35:00raw333,500원334,500원333,000원334,500원666
cmtgmyho709cj0zdxd9py52ixstock-5m068270:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyho209ci0zdxaq5b0wwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:35:00raw187,300원187,800원187,000원187,700원6,337
cmtgmyhnw09ch0zdx3qmgv8lfstock-5m051910:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhns09cg0zdxkp5wt8u71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:35:00raw277,000원278,500원276,500원278,000원779
cmtgmyhnm09cf0zdx5lumevgmstock-5m006400:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhni09ce0zdxuluzeg6v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:35:00raw570,000원570,000원569,000원570,000원937
cmtgmyhnb09cd0zdx01qcyi9jstock-5m035420:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhn709cc0zdx1r27s62s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:35:00raw214,000원215,000원214,000원214,000원2,729
cmtgn4xe509dn0zdx3ayredyhstock-5m035720:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xdy09dm0zdxxh260k1t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:35:00raw36,100원36,100원36,050원36,100원1,882
62,958건 중 30,551–30,600← 이전612 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬