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
cmtgnuo9409j70zdx9992zbu9stock-5m055550:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9009j60zdxghomchuw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:00:00raw110,000원110,100원109,800원110,100원6,572
cmtgo138j09kh0zdxnrdi6tmnstock-5m207940:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138f09kg0zdxsbzhc37g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:00:00raw1,495,000원1,495,000원1,490,000원1,492,000원879
cmtgnuobw09jp0zdxbypg52vzstock-5m017670:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuobt09jo0zdx900d7jje1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:00:00raw92,900원93,100원92,600원92,900원17,866
cmtgnuobm09jn0zdxwgbaqouhstock-5m030200:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuobi09jm0zdxuetd2h6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:00:00raw53,800원53,900원53,600원53,700원2,978
cmtgnuobb09jl0zdxl5qf0mmzstock-5m003550:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuob709jk0zdxnhltg1oi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:00:00raw117,300원117,500원117,200원117,300원2,987
cmtgnuob009jj0zdxt8vth0h0stock-5m034730:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuoaw09ji0zdxigrxx4951
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:00:00raw531,000원532,000원529,000원530,000원1,535
cmtgnuoap09jh0zdxs6kaawzkstock-5m028260:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:192026-08-31 12:10:19cmtgnuoag09jg0zdxlsu6pk2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:00:00raw370,500원372,000원370,000원371,500원1,783
cmtgnuoa909jf0zdx31cg1ok7stock-5m096770:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuoa509je0zdxojxio2lv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:00:00raw125,600원125,700원125,200원125,500원9,878
cmtgnuo9z09jd0zdxi7jz2uymstock-5m012330:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9u09jc0zdxl0sd9wbn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:00:00raw451,000원451,500원451,000원451,000원1,936
cmtgnuo3k09ih0zdxjoktujqastock-5m005930:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo3b09ig0zdx7x3w9c3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
cmtgnuo4g09ij0zdxfxs8n8chstock-5m000660:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo4509ii0zdxkwqa5xzm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:00:00raw1,619,000원1,628,000원1,618,000원1,624,000원38,638
cmtgnuo5709il0zdxg3m5q5custock-5m005380:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo4z09ik0zdx9zhf5e0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:00:00raw398,500원398,500원398,000원398,500원1,530
cmtgnuo5z09in0zdxft2zdaristock-5m066570:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo5p09im0zdxhe18e3r01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:00:00raw205,500원205,500원205,000원205,250원5,530
cmtgnuo6n09ir0zdxktfjf04tstock-5m035420:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo6j09iq0zdxuu7ntiho1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:00:00raw215,250원215,500원215,000원215,000원1,619
cmtgnuo6y09it0zdxtw27e5krstock-5m035720:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo6u09is0zdxnmrnclx91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:00:00raw36,375원36,400원36,350원36,400원4,973
cmtgnuo7809iv0zdxxfpeps3zstock-5m006400:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo7409iu0zdxvv4afwwy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:00:00raw573,000원574,000원572,000원574,000원3,102
cmtgnuo7i09ix0zdx3x1cwxphstock-5m051910:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo7e09iw0zdxexh3tck61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:00:00raw279,000원279,000원278,000원278,500원880
cmtgnuo7v09iz0zdxr9b3pc68stock-5m068270:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo7p09iy0zdxw7ftvnc51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:00:00raw190,200원190,500원189,400원190,100원6,550
cmtgnuo8509j10zdxdmhvifp9stock-5m005490:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo8209j00zdxecqxco4k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:00:00raw335,000원335,500원334,500원335,000원1,149
cmtgnuo8j09j30zdx6swxptbpstock-5m000270:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo8d09j20zdxe9necduc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:00:00raw129,300원129,400원129,200원129,300원5,222
cmtgnuo8u09j50zdx0sa6o65lstock-5m105560:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo8q09j40zdxumy6df7q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:00:00raw172,800원173,000원172,300원172,400원7,417
cmtgnuo9e09j90zdxsnjsuretstock-5m373220:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9b09j80zdxwo43wr291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:00:00raw373,000원373,500원372,500원373,000원1,403
cmtgo13ay09kx0zdxbhkyupzwstock-5m015760:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13au09kw0zdx3tbp0kb71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:00:00raw31,700원31,750원31,650원31,650원6,676
cmtgo13bs09l30zdx6y7gofc5stock-5m017670:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13bo09l20zdxs1zv2wwb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:05:00raw93,000원93,000원92,500원92,900원19,856
cmtgo13bi09l10zdx3c4ih0jdstock-5m030200:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13be09l00zdxnvo9wgwv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:05:00raw53,700원53,700원53,600원53,700원1,602
cmtgo13b809kz0zdx3f05t2x5stock-5m015760:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13b309ky0zdxgs0h2xl81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:05:00raw31,650원31,750원31,650원31,650원8,405
cmtgo139709kl0zdxwf2monbtstock-5m373220:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139109kk0zdxy12dwip31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:05:00raw372,500원374,000원372,500원373,500원2,666
cmtgo13ao09kv0zdxjqkh73vqstock-5m003550:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13ak09ku0zdxk83m47311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:05:00raw117,300원117,600원117,000원117,600원4,770
cmtgo13ad09kt0zdxhanuc4npstock-5m034730:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13aa09ks0zdxu9wey5n01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:05:00raw530,000원532,000원528,000원531,000원852
cmtgo13a309kr0zdxuy51vo31stock-5m028260:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139z09kq0zdxdddn8cyh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:05:00raw371,000원372,500원370,000원372,000원1,671
cmtgo139s09kp0zdxlzq6q2p9stock-5m096770:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139o09ko0zdx4plxayvs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:05:00raw125,500원125,900원125,300원125,900원8,503
cmtgo138t09kj0zdxvm7vzugvstock-5m207940:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138p09ki0zdx46kd2fhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:05:00raw1,492,000원1,497,000원1,491,000원1,496,000원643
cmtgo135m09jx0zdxjl6us3olstock-5m066570:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo135i09jw0zdxbd5bexa61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:05:00raw205,000원205,500원204,250원205,000원8,427
cmtgo135x09jz0zdxy6tnpj1estock-5m035420:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo135t09jy0zdxxl2q22f51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:05:00raw215,000원215,500원214,500원215,500원7,317
cmtgo136709k10zdxov784dt5stock-5m035720:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo136409k00zdx5gr60p6a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:05:00raw36,400원36,400원36,250원36,300원10,628
cmtgo136i09k30zdxdtzmnqnkstock-5m006400:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo136e09k20zdxa0eywwhb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:05:00raw574,000원575,000원572,000원574,500원3,989
cmtgo136s09k50zdxd0xbkon7stock-5m051910:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo136o09k40zdxsofq6hia1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:05:00raw278,000원279,500원278,000원279,500원1,204
cmtgo137209k70zdxhr8o275nstock-5m068270:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo136y09k60zdxbi5jh5j11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:05:00raw190,200원190,800원190,000원190,400원9,088
cmtgo137c09k90zdxwijn1n38stock-5m005490:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo137809k80zdxqboky9rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:05:00raw335,500원336,500원335,000원336,500원4,972
cmtgo137n09kb0zdxl5psgqfcstock-5m000270:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo137j09ka0zdxp3cm8qt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:05:00raw129,300원129,500원129,200원129,500원9,492
cmtgo137y09kd0zdxt9jryvhustock-5m105560:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo137u09kc0zdxnccouksz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:05:00raw172,400원172,700원172,400원172,500원6,037
cmtgo139i09kn0zdxhqhs07gistock-5m012330:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo139e09km0zdxx78a0z9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:05:00raw451,500원451,500원450,500원451,000원1,837
cmtgo134h09jr0zdx8j8sh9testock-5m005930:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo134409jq0zdx768186hl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:05:00raw252,750원254,000원252,500원254,000원142,791
cmtgo134x09jt0zdxner7hlbestock-5m000660:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo134p09js0zdxxw7g8kov1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:05:00raw1,624,000원1,628,000원1,620,000원1,626,000원22,184
cmtgo135b09jv0zdxjls891a7stock-5m005380:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo135509ju0zdxcem0r8n41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:05:00raw398,000원399,000원398,000원398,500원2,697
cmtgo138909kf0zdxiktx7939stock-5m055550:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138509ke0zdxbce6c5ni1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:05:00raw110,000원110,200원110,000원110,200원7,297
cmtgo7i7b09lt0zdxqh1xv96ustock-5m055550:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i7709ls0zdxfcr9qjxr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:10:00raw110,100원110,500원110,000원110,400원10,961
cmtgo7i6b09lp0zdxbfeufo3tstock-5m000270:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i6109lo0zdxom1d4r081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:10:00raw129,500원130,300원129,500원130,100원27,706
cmtgo7i5k09ln0zdxb95fbqngstock-5m005490:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i5g09lm0zdxpbk2h6xj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:10:00raw336,500원337,500원336,000원336,500원2,847
cmtgo7i5a09ll0zdxw0zdofqvstock-5m068270:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i5609lk0zdx0p3qt2o31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:10:00raw190,300원191,300원190,200원191,000원9,059
62,958건 중 30,701–30,750← 이전615 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬