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
cmtgpn2uu09w70zdxte03jco6stock-5m012330:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2uo09w60zdxv2sow54q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:50:00raw452,000원452,000원451,500원452,000원862
cmtgpn2v509w90zdxo7swfb07stock-5m096770:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2v209w80zdxlmrxibcj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:50:00raw126,000원126,100원125,700원126,000원7,024
cmtgpn2vg09wb0zdxixqy3o68stock-5m028260:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vc09wa0zdxpv8lfcfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:50:00raw370,000원371,000원369,500원370,000원1,462
cmtgptelm09wz0zdx6wklj0rkstock-5m006400:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:19cmtgpteko09wy0zdxb9v4qo011
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:55:00raw573,000원574,000원572,000원574,000원1,154
cmtgptf1f09xp0zdx2xfb5k6estock-5m003550:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf0v09xo0zdxlemlj5xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:55:00raw117,900원117,900원117,800원117,800원2,081
cmtgptf0e09xn0zdxw810p7u4stock-5m034730:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptezx09xm0zdxdydiuaxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:55:00raw528,000원529,000원528,000원528,000원815
cmtgptez909xl0zdx4nl8fs19stock-5m028260:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteyq09xk0zdxrdxyuftn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:55:00raw370,000원371,000원369,500원371,000원1,371
cmtgptey309xj0zdxjvo8jf22stock-5m096770:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptexh09xi0zdxlprt9fx51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:55:00raw125,900원125,900원125,400원125,800원8,420
cmtgptewo09xh0zdxy4q97o9kstock-5m012330:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptew609xg0zdxxaertpfi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:55:00raw452,000원452,500원451,500원452,000원1,137
cmtgptevp09xf0zdxkhej8edzstock-5m373220:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptev709xe0zdx87jkwmad1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:55:00raw371,500원372,000원370,500원371,500원3,452
cmtgpteuk09xd0zdxvnbzbx6gstock-5m207940:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteu009xc0zdx8dr3w6n91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:55:00raw1,495,000원1,498,000원1,494,000원1,496,000원546
cmtgptetg09xb0zdx2tl4o87bstock-5m055550:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptet309xa0zdx6x9f686d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:55:00raw110,400원110,600원110,300원110,500원4,649
cmtgptes909x90zdxma015bq0stock-5m105560:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptern09x80zdxy9x5e5i71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:55:00raw172,800원173,000원172,700원172,900원6,088
cmtgptequ09x70zdxosfrd0gpstock-5m000270:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteqg09x60zdxde5qqmzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:55:00raw129,600원129,700원129,400원129,600원4,440
cmtgpteph09x50zdx7ontugamstock-5m005490:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptep609x40zdxscph6l5r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:55:00raw336,500원336,500원335,500원336,000원613
cmtgptee209wn0zdxpko9nph0stock-5m005930:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgptedq09wm0zdxj2ems2nd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:55:00raw252,250원252,500원252,000원252,000원39,386
cmtgptefb09wp0zdxemohyckgstock-5m000660:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgpteel09wo0zdxia8ea7tg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:55:00raw1,618,000원1,620,000원1,615,000원1,618,000원21,827
cmtgptegi09wr0zdx743exerustock-5m005380:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgpteg409wq0zdx3yi7tftq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:55:00raw399,500원400,000원399,500원399,500원973
cmtgptehu09wt0zdxr801m53nstock-5m066570:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgptehh09ws0zdx2rrfe6hw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:55:00raw205,500원206,000원205,500원206,000원1,880
cmtgpteiy09wv0zdxgsgnn8pwstock-5m035420:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgpteio09wu0zdxq71qgj1e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:55:00raw214,500원215,000원214,500원214,500원2,090
cmtgpteod09x30zdx7karjcuwstock-5m068270:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptent09x20zdxl2t36qa51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:55:00raw189,000원189,200원188,900원188,900원2,986
cmtgpten009x10zdxiuevp2gustock-5m051910:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptemf09x00zdxqscwn1181
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:55:00raw278,000원278,000원277,500원278,000원802
cmtgptf2t09xr0zdx6epvxk4tstock-5m015760:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf2809xq0zdxqq38xsv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:55:00raw31,650원31,750원31,650원31,700원5,801
cmtgptf3v09xt0zdxzjmnujrkstock-5m030200:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf3k09xs0zdxk8xieygw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:55:00raw53,500원53,900원53,500원53,800원7,988
cmtgptf5309xv0zdx1yc8b8ysstock-5m017670:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf4k09xu0zdxd1sfahzz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:55:00raw93,200원93,900원93,200원93,800원30,516
cmtgptek409wx0zdxxsqf587zstock-5m035720:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:182026-08-31 13:05:18cmtgptejj09ww0zdxzrmil1gb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:55:00raw36,250원36,300원36,250원36,300원3,745
cmtgpzswe09y10zdx2igtvai5stock-5m005380:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsw809y00zdx3s9fboq91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:00:00raw400,000원401,000원399,500원400,000원7,806
cmtgpzsws09y30zdxafw86829stock-5m066570:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzswm09y20zdx3svoq5u11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:00:00raw206,000원207,000원205,500원206,500원27,449
cmtgpzsx509y50zdxpkyp7ntmstock-5m035420:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsx009y40zdx47rz604t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:00:00raw215,000원215,000원214,500원215,000원2,614
cmtgpzsvm09xx0zdxmx32f345stock-5m005930:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsvg09xw0zdx36nh34g91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:00:00raw252,000원252,500원251,000원251,750원137,950
cmtgpzsw009xz0zdxmm3292oostock-5m000660:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsvt09xy0zdxav2j0pap1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:00:00raw1,618,500원1,620,000원1,613,000원1,615,000원24,735
cmtgpzsz409yf0zdxjqhd6k02stock-5m005490:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsyy09ye0zdx9g9q24461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:00:00raw335,500원337,000원335,500원336,000원1,623
cmtgpzsxk09y70zdxsezlnxj6stock-5m035720:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsxd09y60zdx9f6jpi0u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:00:00raw36,300원36,350원36,250원36,350원3,744
cmtgpzsxx09y90zdxehiyf8kjstock-5m006400:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsxr09y80zdxgnq5aw631
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:00:00raw573,000원574,000원573,000원574,000원637
cmtgpzsyb09yb0zdx4mmnnfrrstock-5m051910:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsy509ya0zdxf3uptsny1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:00:00raw277,500원278,500원277,500원278,500원669
cmtgpzsyp09yd0zdx4dsp0y2nstock-5m068270:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzsyj09yc0zdxbk7lkfo01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:00:00raw189,000원189,100원188,600원188,700원3,823
cmtgpzszi09yh0zdx4ik3xsy9stock-5m000270:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzszd09yg0zdxfzpscsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:00:00raw129,700원129,900원129,600원129,800원5,503
cmtgpzszs09yj0zdxn6j1rzxjstock-5m105560:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzszo09yi0zdxilrd35cc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:00:00raw173,000원173,100원172,700원172,800원7,974
cmtgpzt0309yl0zdxatqxymicstock-5m055550:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0009yk0zdxy6q313hx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:00:00raw110,500원110,600원110,200원110,300원7,826
cmtgpzt0e09yn0zdxb6d57rprstock-5m207940:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0a09ym0zdxpxykkjeu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:00:00raw1,497,000원1,499,000원1,496,000원1,497,000원564
cmtgpzt0o09yp0zdxmryktp6mstock-5m373220:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0l09yo0zdxkiy3n5p31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:00:00raw371,500원372,500원371,000원371,500원2,560
cmtgpzt1009yr0zdx4viygd19stock-5m012330:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt0w09yq0zdx93tw3fbu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:00:00raw452,000원453,000원452,000원452,500원4,999
cmtgpzt1a09yt0zdx4y1v86hfstock-5m096770:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1709ys0zdxz8e3vqma1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:00:00raw125,900원126,100원125,700원125,900원9,488
cmtgpzt1o09yv0zdx855jqvinstock-5m028260:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1h09yu0zdxftnueb9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:00:00raw371,000원371,500원370,000원370,500원1,468
cmtgpzt2209yx0zdxpw1wvm6nstock-5m034730:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt1v09yw0zdx1bpj5p4z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:00:00raw530,000원530,000원528,000원528,000원981
cmtgpzt2g09yz0zdxya35x9cpstock-5m003550:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt2a09yy0zdx67mvtdeq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:00:00raw117,900원118,500원117,600원117,600원15,679
cmtgpzt2q09z10zdxq7okihj2stock-5m015760:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt2m09z00zdxew6y9rgh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:00:00raw31,700원31,750원31,650원31,650원7,557
cmtgpzt3109z30zdx3di9tuqastock-5m030200:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt2x09z20zdx56o4s1ha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:00:00raw53,800원53,900원53,700원53,800원2,581
cmtgpzt3f09z50zdxelxdbytdstock-5m017670:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzt3909z40zdxiufzqt4d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:00:00raw93,750원93,900원93,300원93,700원23,229
cmtgq68mb09zb0zdxsojhjvcystock-5m005380:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68m809za0zdxfotz3vac1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:05:00raw400,000원400,250원399,500원399,500원2,485
62,958건 중 30,951–31,000← 이전620 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬