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
cmtgnbd5i09fh0zdxq61lktx3stock-5m373220:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5e09fg0zdxxhdy7gu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:45:00raw372,500원372,500원371,500원372,000원2,059
cmtgnbd5s09fj0zdx8hh33l7dstock-5m012330:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5p09fi0zdxazsqd8j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:45:00raw449,000원450,000원448,500원449,000원1,830
cmtgnbd6509fl0zdxi2omi2nfstock-5m096770:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5z09fk0zdxfhfnem8x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:45:00raw126,100원126,400원125,800원125,900원15,032
cmtgnbd6g09fn0zdxbe1s01jystock-5m028260:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd6c09fm0zdx42z84l9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:45:00raw368,500원370,500원368,000원368,500원2,514
cmtgnhs6t09h50zdxtwl9tcjostock-5m015760:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6p09h40zdxj3qracp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:50:00raw31,600원31,650원31,550원31,650원6,980
cmtgnhs0e09g10zdxrlm06urqstock-5m005380:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0509g00zdxpkkd3suc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:50:00raw396,500원397,000원396,500원397,000원1,609
cmtgnhrzy09fz0zdxgg604y91stock-5m000660:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzu09fy0zdx2owuv1fy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:50:00raw1,609,000원1,616,000원1,608,000원1,613,000원22,764
cmtgnhrzo09fx0zdxns2v31l3stock-5m005930:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzj09fw0zdxxcu1p1b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
cmtgnhs0s09g30zdxzlecqm2pstock-5m066570:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0n09g20zdxld3r337o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:50:00raw205,000원205,000원204,500원204,500원2,729
cmtgnhs1809g50zdx49vt963ystock-5m035420:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1309g40zdx6ro9gamv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:50:00raw215,000원215,000원214,500원215,000원1,965
cmtgnhs1j09g70zdxjg24g778stock-5m035720:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1f09g60zdx28oe7jdd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:50:00raw36,225원36,300원36,200원36,300원10,679
cmtgnhs1x09g90zdxvrjr3p8nstock-5m006400:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1r09g80zdxtrwfdke91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:50:00raw570,000원570,000원569,000원570,000원2,237
cmtgnhs2809gb0zdxcxcvlu2wstock-5m051910:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2409ga0zdxdxxj85581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:50:00raw278,000원278,500원277,500원278,500원516
cmtgnhs7409h70zdxr21bnmrvstock-5m030200:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs7109h60zdxv12164c11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:50:00raw53,500원53,800원53,400원53,800원6,089
cmtgnhs2s09gf0zdx86tjctpvstock-5m068270:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2n09ge0zdxl9qyqlfw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:50:00raw189,000원190,500원188,900원190,500원10,042
cmtgnhs3209gh0zdxubmjjvg7stock-5m005490:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2z09gg0zdxyqh9e3ek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:50:00raw334,000원334,500원334,000원334,500원759
cmtgnhs3d09gj0zdxssib2ydlstock-5m000270:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs3909gi0zdxz1cf8gpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:50:00raw129,000원129,200원129,000원129,200원6,698
cmtgnhs3n09gl0zdxfc097fy5stock-5m105560:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs3j09gk0zdxnpzqoe4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:50:00raw172,000원172,400원171,900원172,400원4,281
cmtgnhs3x09gn0zdx2czb1x0mstock-5m055550:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs3t09gm0zdx086r9rgq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:50:00raw109,550원109,800원109,400원109,800원3,705
cmtgnhs4b09gp0zdxqi43hnv4stock-5m207940:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4509go0zdxwrbbuvkw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:50:00raw1,491,000원1,493,000원1,489,000원1,493,000원291
cmtgnhs4m09gr0zdxfq3c16l9stock-5m373220:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4i09gq0zdx6az7eqzm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:50:00raw371,500원372,000원371,500원371,500원744
cmtgnhs4w09gt0zdxufzefmz2stock-5m012330:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4s09gs0zdxuhx2jlyn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:50:00raw449,000원450,000원448,500원450,000원1,136
cmtgnhs5709gv0zdxk1y1peekstock-5m096770:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5309gu0zdxi1ch5zd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:50:00raw125,900원125,900원125,400원125,600원11,810
cmtgnhs5i09gx0zdxvdbo1i3hstock-5m028260:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5e09gw0zdxkvuunhwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:50:00raw368,500원370,000원368,000원370,000원1,817
cmtgnhs5v09gz0zdxvg23blf2stock-5m034730:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5p09gy0zdxuudz4ne11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:50:00raw528,000원529,000원526,000원528,000원597
cmtgnhs6909h10zdxue6k0mwistock-5m003550:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6209h00zdx7a9mco6a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:50:00raw116,900원117,200원116,800원117,200원840
cmtgnhs7i09h90zdxd1pyhpamstock-5m017670:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs7c09h80zdxjbg3wm5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:50:00raw92,300원92,600원92,000원92,600원18,277
cmtgno7vu09if0zdxrkzj59i5stock-5m017670:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7vq09ie0zdxsnujrekj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:55:00raw92,600원93,000원92,300원92,900원22,250
cmtgno7pg09hb0zdx5hx9udf0stock-5m005930:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7p209ha0zdx3nnwvpfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
cmtgno7pt09hd0zdx01gcpo1nstock-5m000660:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7pn09hc0zdxqe9afr9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:55:00raw1,613,000원1,620,000원1,609,000원1,619,000원25,034
cmtgno7qc09hf0zdxvqo1fkknstock-5m005380:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7q509he0zdxk6u6rqbz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:55:00raw397,000원398,500원396,500원398,000원3,592
cmtgno7qn09hh0zdx3ub03reastock-5m066570:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7qj09hg0zdxh0rn8z4f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:55:00raw205,000원206,000원204,500원205,500원23,076
cmtgno7qx09hj0zdxji7p41b2stock-5m035720:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7qt09hi0zdxjzxbwz5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:55:00raw36,250원36,400원36,200원36,400원14,850
cmtgno7r809hl0zdx3pqpv2u9stock-5m006400:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7r409hk0zdxdhm6x2pl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:55:00raw570,000원574,000원569,000원574,000원3,332
cmtgno7ri09hn0zdxbwo1focastock-5m051910:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7re09hm0zdxa4t4h8bu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:55:00raw278,500원279,000원277,500원279,000원769
cmtgno7rt09hp0zdx0bqrfxaxstock-5m068270:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7rp09ho0zdx431mgar11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:55:00raw190,400원190,800원190,100원190,300원13,961
cmtgno7s309hr0zdx3o73ovaistock-5m005490:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7s009hq0zdx0a61t6nd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:55:00raw334,500원336,000원334,000원335,500원1,959
cmtgno7se09ht0zdxu8ppu6oustock-5m000270:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sa09hs0zdxj9rpgq7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:55:00raw129,200원129,400원129,100원129,400원9,785
cmtgno7sp09hv0zdxvioh6knzstock-5m105560:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sl09hu0zdxt7wpet2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:55:00raw172,400원172,900원172,300원172,900원5,395
cmtgno7sz09hx0zdxun1ki6k4stock-5m055550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sw09hw0zdxnqq7bwq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:55:00raw109,700원110,100원109,600원110,100원6,998
cmtgno7ta09hz0zdxtex738qgstock-5m207940:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7t609hy0zdxmqhkq79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:55:00raw1,492,000원1,495,000원1,491,000원1,494,000원361
cmtgno7tk09i10zdxa19ymfjlstock-5m373220:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7tg09i00zdxsrn11v611
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:55:00raw371,500원373,000원371,500원373,000원3,736
cmtgno7tv09i30zdxugbjrijnstock-5m096770:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7tr09i20zdxd2ccdg3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:55:00raw125,700원125,700원124,900원125,600원16,055
cmtgno7u909i50zdxpl1vmv2estock-5m028260:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7u309i40zdxaz8vbcrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:55:00raw370,000원371,000원368,500원370,500원1,528
cmtgno7uk09i70zdxmnr6d905stock-5m034730:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ug09i60zdx1kl0l5aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:55:00raw528,000원530,000원527,000원530,000원906
cmtgno7ux09i90zdxd2uuv3y9stock-5m003550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ur09i80zdx17srqbgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:55:00raw117,200원117,300원116,900원117,300원6,107
cmtgno7v809ib0zdxe14ji92kstock-5m015760:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7v409ia0zdx5s7bg8fz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:55:00raw31,600원31,700원31,600원31,650원6,750
cmtgno7vj09id0zdxrqkpt6f2stock-5m030200:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7vf09ic0zdxre707qxd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:55:00raw53,700원53,800원53,700원53,700원2,087
cmtgnuo9o09jb0zdxg39ydlr1stock-5m012330:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9k09ja0zdxzraa3coy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:55:00raw450,000원451,000원449,500원451,000원2,267
cmtgnuo6e09ip0zdxkt4ml81qstock-5m035420:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo6909io0zdxnzo9q4e91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:55:00raw214,500원215,500원214,500원215,500원4,359
62,958건 중 30,651–30,700← 이전614 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬