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
cmtgrlsio0aab0zdxo12eq9t5stock-5m028260:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsii0aaa0zdxrg265htx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
cmtgrlsiy0aad0zdxkhrw5fumstock-5m034730:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsiv0aac0zdx6amwvgdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:45:00raw542,000원542,000원540,000원541,000원947
cmtgrlsj90aaf0zdxbmw2lmmbstock-5m003550:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsj50aae0zdxv9u8wizv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:45:00raw118,900원119,100원118,700원119,100원2,412
cmtgrlsjt0aaj0zdxnpm406cfstock-5m015760:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsjo0aai0zdx2lfo11121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:45:00raw31,800원31,900원31,750원31,850원9,673
cmtgrlsk30aal0zdxhf3qzco3stock-5m030200:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsjz0aak0zdx29k5xik11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:45:00raw53,900원54,000원53,800원53,800원4,447
cmtgrlskd0aan0zdxyqec204bstock-5m017670:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsk90aam0zdxgh2iyh301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:45:00raw94,500원94,600원94,100원94,500원19,608
cmtgrs3r20abd0zdxngygrltxstock-5m207940:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3qz0abc0zdxfhj13btz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:50:00raw1,500,000원1,504,000원1,500,000원1,503,000원496
cmtgrs3rb0abf0zdx9kd1gnm7stock-5m373220:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3r80abe0zdxve1t9hvv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:50:00raw375,500원376,500원375,000원375,500원3,941
cmtgrs3rl0abh0zdx1uc2706ustock-5m012330:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rh0abg0zdxexsc459f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:50:00raw455,000원456,500원454,500원456,000원7,317
cmtgrs3ru0abj0zdx7r0trwwkstock-5m034730:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rq0abi0zdxv51414ko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:50:00raw541,000원546,000원540,000원544,000원2,867
cmtgrs3s30abl0zdxucb4cp1tstock-5m003550:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3rz0abk0zdx4pj7a0ui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:50:00raw119,000원119,400원119,000원119,200원4,003
cmtgrs3sc0abn0zdx73w1dko1stock-5m015760:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3s80abm0zdx1371wtii1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:50:00raw31,850원31,900원31,850원31,900원10,992
cmtgrs3sv0abr0zdx4ri1wzctstock-5m017670:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3sr0abq0zdxv9e5x9dk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:50:00raw94,500원94,700원94,200원94,600원28,755
cmtgrs3sl0abp0zdxqcc0ycpzstock-5m030200:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3sh0abo0zdxbbu8swbl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:50:00raw53,900원54,100원53,800원53,800원4,157
cmtgrs3nq0aap0zdxjpmdans9stock-5m005930:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ng0aao0zdx9elxsqc51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:50:00raw253,250원256,000원253,000원255,750원211,700
cmtgrs3o10aar0zdxiqwtbwy3stock-5m000660:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3nx0aaq0zdxl1ify0gb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:50:00raw1,624,500원1,643,000원1,624,500원1,640,000원53,653
cmtgrs3oc0aat0zdxn4kucrk3stock-5m005380:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3o70aas0zdx0hncesew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:50:00raw401,500원404,000원401,000원403,500원12,718
cmtgrs3oo0aav0zdxudvea754stock-5m066570:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ok0aau0zdx4qk9d5uf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:50:00raw211,000원211,500원211,000원211,500원15,234
cmtgrs3ox0aax0zdx9la8danhstock-5m035420:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ot0aaw0zdxdfz2dqfi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:50:00raw216,000원216,000원215,500원215,750원2,339
cmtgrs3p70aaz0zdx8eaneukjstock-5m035720:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3p30aay0zdxq2kcu05m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:50:00raw36,400원36,450원36,375원36,425원11,010
cmtgrs3pg0ab10zdxawka9x0lstock-5m006400:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3pc0ab00zdxt0q2ya1q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:50:00raw578,000원580,000원576,000원579,000원8,582
cmtgrs3pp0ab30zdxlrfctcpkstock-5m068270:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3pm0ab20zdxuoj15e8u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:50:00raw189,700원189,900원189,500원189,500원4,234
cmtgrs3pz0ab50zdx7kzbwcz9stock-5m005490:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3pv0ab40zdxecstyu8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:50:00raw339,500원340,000원339,000원340,000원3,962
cmtgrs3q80ab70zdxth9id3gxstock-5m000270:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3q40ab60zdxm5xpj27i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:50:00raw130,350원131,100원130,300원131,000원25,338
cmtgrs3qj0ab90zdxkxzpy4fkstock-5m105560:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3qe0ab80zdxk362tnbq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:50:00raw173,500원174,000원173,400원173,600원14,263
cmtgrs3qt0abb0zdxdfzul52sstock-5m055550:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3qp0aba0zdxy1nqmrb51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:50:00raw110,500원110,600원110,300원110,500원14,222
cmtgrykji0acr0zdxi0yemmdcstock-5m096770:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykje0acq0zdxoff0gq091
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:50:00raw126,300원126,800원126,300원126,600원19,916
cmtgrykgi0ac70zdxif4vrvlpstock-5m051910:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykge0ac60zdxa0du1f071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:50:00raw281,250원282,500원281,000원282,250원2,485
cmtgrykk30acv0zdxdv69ps9istock-5m028260:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykjz0acu0zdx6o6flfkj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:50:00raw373,000원376,000원372,500원376,000원3,163
cmtgrykhd0acd0zdx7gnbmp4rstock-5m005490:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykh90acc0zdxahcutfqr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:55:00raw339,500원340,500원339,500원340,000원3,632
cmtgrykho0acf0zdx6in709y0stock-5m000270:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykhk0ace0zdxwjdls2qk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:55:00raw131,000원131,500원131,000원131,300원11,546
cmtgryki90acj0zdx3baxyopvstock-5m055550:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgryki60aci0zdxkgzzns8i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:55:00raw110,400원110,600원110,300원110,500원7,344
cmtgrykik0acl0zdxm0jcz1rhstock-5m207940:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykig0ack0zdxxfn31mx71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:55:00raw1,504,000원1,505,000원1,503,000원1,503,000원464
cmtgrykix0acn0zdx5bd9dhkjstock-5m373220:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykir0acm0zdxqlicsbie1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:55:00raw375,500원378,500원375,500원378,000원6,509
cmtgrykj80acp0zdxcjfc6py0stock-5m012330:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykj40aco0zdxz8zal0h21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:55:00raw456,500원458,000원456,000원458,000원10,089
cmtgrykjs0act0zdxv3qwal97stock-5m096770:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykjo0acs0zdx2ry5qa3y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:55:00raw126,700원127,400원126,400원127,200원28,925
cmtgrykkd0acx0zdxte42iksvstock-5m028260:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykk80acw0zdxod8fo3tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:55:00raw375,500원377,000원375,000원376,000원1,855
cmtgrykkn0acz0zdxe2jaoe6dstock-5m034730:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykkj0acy0zdxbbw355ax1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:55:00raw545,000원546,000원544,000원545,000원1,643
cmtgrykky0ad10zdxvr4qwas4stock-5m003550:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykku0ad00zdxfpvuwjua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:55:00raw119,200원119,400원119,200원119,200원2,220
cmtgrykl90ad30zdxjc9s8l2sstock-5m015760:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykl50ad20zdxjsnlo3gz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:55:00raw31,900원32,050원31,900원32,000원11,766
cmtgryklk0ad50zdx1okxliggstock-5m030200:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgryklg0ad40zdxq1pwjizb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:55:00raw53,900원53,900원53,800원53,850원1,291
cmtgryklu0ad70zdxpvqpx3scstock-5m017670:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgryklq0ad60zdx7ykp53ng1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:55:00raw94,500원94,600원94,000원94,500원22,240
cmtgrykhy0ach0zdxcpjjnc7ustock-5m105560:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykhv0acg0zdx9y2ad0991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:55:00raw173,550원173,900원173,400원173,600원8,440
cmtgrykgs0ac90zdxyc224wshstock-5m051910:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykgn0ac80zdxp057b2sr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:55:00raw282,000원283,000원281,500원282,500원2,930
cmtgrykh30acb0zdxg0my1xzsstock-5m068270:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykgz0aca0zdx64isqrcy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:55:00raw189,500원190,000원189,400원189,800원4,059
cmtgryker0abv0zdx3n4cyzncstock-5m000660:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgryken0abu0zdxctdwhesz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:55:00raw1,640,000원1,647,000원1,640,000원1,642,500원53,072
cmtgrykeg0abt0zdxt82io2xrstock-5m005930:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykea0abs0zdxhp8r8n9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:55:00raw255,500원256,500원255,500원255,500원154,688
cmtgrykf10abx0zdxqevjuatqstock-5m005380:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykey0abw0zdx46npngjs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:55:00raw403,500원405,000원403,250원403,500원13,411
cmtgrykfc0abz0zdx3mjx07ohstock-5m066570:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykf80aby0zdx3fkpr1s01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:55:00raw211,500원212,000원210,500원211,000원30,389
cmtgrykfm0ac10zdxg8s2r0l7stock-5m035420:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykfj0ac00zdxdsf6j7th1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:55:00raw216,000원216,500원215,750원216,250원6,352
62,958건 중 31,201–31,250← 이전625 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬