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
cmtgshvl30afv0zdxs5wscr4bstock-5m005380:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvl00afu0zdxzgcmrl401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:10:00raw404,000원404,500원403,500원404,000원4,701
cmtgshvle0afx0zdxhyuom112stock-5m066570:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvla0afw0zdx7g75y3hv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:10:00raw213,500원214,000원213,000원213,500원25,154
cmtgshvlo0afz0zdxhleh8aegstock-5m035720:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvlk0afy0zdxv2374vbw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:10:00raw36,450원36,500원36,400원36,500원10,557
cmtgshvlz0ag10zdx327i55vastock-5m006400:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvlv0ag00zdx1lzn7aj41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:10:00raw577,000원578,000원577,000원577,000원2,939
cmtgshvm90ag30zdxbcdc1849stock-5m051910:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvm60ag20zdx2xd90l7m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:10:00raw280,500원281,000원279,500원280,000원2,019
cmtgshvmk0ag50zdxcfiegh8wstock-5m068270:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvmg0ag40zdx2l99bsx21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:10:00raw189,300원189,900원189,300원189,800원3,451
cmtgshvmv0ag70zdx0fdrup0xstock-5m005490:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvmr0ag60zdx836b0ge41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:10:00raw338,000원338,500원338,000원338,000원870
cmtgshvn90ag90zdxq5auh7o9stock-5m000270:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvn20ag80zdxxsfgl0uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:10:00raw131,300원131,500원131,200원131,500원6,797
cmtgshvnq0agb0zdx4lr2dydvstock-5m105560:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvnj0aga0zdxi1wse5mw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:10:00raw172,700원173,100원172,600원172,900원9,552
cmtgshvo40agd0zdxzclr348qstock-5m055550:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvnx0agc0zdxjutd3xf81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:10:00raw110,200원110,400원110,100원110,400원6,621
cmtgshvoi0agf0zdx0mgnjs5gstock-5m207940:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvob0age0zdxetffxjx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:10:00raw1,502,000원1,505,000원1,500,000원1,504,000원346
cmtgshvow0agh0zdx4a9aw2qbstock-5m373220:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvop0agg0zdx9gx6imak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:10:00raw376,500원377,000원375,500원375,500원5,303
cmtgshvp90agj0zdxfi1nepqdstock-5m012330:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvp30agi0zdx47acwa631
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:10:00raw456,500원457,500원456,000원457,000원3,748
cmtgshvpk0agl0zdxtqxy1nksstock-5m096770:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvpg0agk0zdx36apql2i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:10:00raw125,600원125,700원125,300원125,600원14,508
cmtgshvq50agp0zdxgynzcc9fstock-5m028260:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvq00ago0zdxhj6nb3z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:10:00raw376,500원378,500원376,000원378,500원5,420
cmtgshvqi0agr0zdx86hmir50stock-5m034730:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvqc0agq0zdx545nq0g31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:10:00raw548,000원552,000원546,000원550,000원2,909
cmtgshvqs0agt0zdx3qcp6leustock-5m003550:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvqo0ags0zdxdl4ssfkh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:10:00raw119,500원120,000원119,500원120,000원5,599
cmtgshvre0agx0zdxxjgsujwnstock-5m030200:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvra0agw0zdxu1b2t2wn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:10:00raw53,800원53,850원53,800원53,800원1,173
cmtgso9jb0ah90zdx782kq2nxstock-5m035420:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9j50ah80zdxd9u2agk61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:10:00raw216,500원217,000원216,000원216,500원8,262
cmtgshvr30agv0zdx3vcalmnrstock-5m015760:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvr00agu0zdxw93hdst71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:10:00raw31,950원31,950원31,900원31,950원5,744
cmtgshvro0agz0zdxuhvdte48stock-5m017670:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvrk0agy0zdxxzbgjhq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:10:00raw94,400원94,600원94,200원94,500원22,015
cmtgso9im0ah50zdxj40g500lstock-5m005380:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9ij0ah40zdxc9cc657p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:15:00raw404,000원404,750원404,000원404,750원5,105
cmtgso9i10ah10zdxnwntp7zgstock-5m005930:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9hw0ah00zdxll3gai951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:15:00raw257,500원258,000원257,000원257,250원161,836
cmtgso9ib0ah30zdxma4il0dsstock-5m000660:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:172026-08-31 14:25:17cmtgso9i80ah20zdxck2cj3411
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:15:00raw1,658,000원1,664,000원1,656,000원1,660,000원36,318
cmtgso9iy0ah70zdxj8popojostock-5m066570:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9it0ah60zdx8wbkom8y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:15:00raw213,500원214,500원213,000원214,000원22,768
cmtgso9jm0ahb0zdxt79jeq8nstock-5m035420:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9jh0aha0zdxp1hfzw1u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:15:00raw216,750원217,000원216,000원217,000원10,909
cmtgso9jx0ahd0zdxj030kbrcstock-5m035720:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9js0ahc0zdxjbj35nlj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:15:00raw36,500원36,500원36,400원36,400원14,575
cmtgso9k70ahf0zdxz3oy2b1kstock-5m006400:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9k30ahe0zdxy3r6c38w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:15:00raw577,000원578,000원574,000원576,000원7,871
cmtgso9kh0ahh0zdxi10bp2ztstock-5m051910:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9kd0ahg0zdx5d1i0huy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:15:00raw280,000원280,500원279,000원280,000원1,316
cmtgso9kr0ahj0zdx5kxs6xc8stock-5m068270:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9kn0ahi0zdx6eojao831
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:15:00raw189,800원190,300원189,600원190,000원4,797
cmtgso9l10ahl0zdxyvh3ol1rstock-5m005490:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9kx0ahk0zdxlxni4nt51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:15:00raw338,000원339,000원337,500원338,000원3,537
cmtgso9le0ahn0zdxhx25jukistock-5m000270:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9l80ahm0zdx7vdnht9t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:15:00raw131,400원131,600원131,300원131,500원10,510
cmtgso9lp0ahp0zdxj4i6cu44stock-5m105560:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9lm0aho0zdxpcqo9gks1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:15:00raw172,900원173,200원172,700원173,200원9,093
cmtgso9m00ahr0zdxck9kao35stock-5m055550:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9lw0ahq0zdxba8poklk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:15:00raw110,300원110,500원110,200원110,500원11,832
cmtgso9mb0aht0zdx9czxih68stock-5m207940:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9m70ahs0zdxmrpfqss51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:15:00raw1,504,000원1,507,000원1,503,000원1,506,000원479
cmtgso9mm0ahv0zdxv035t785stock-5m373220:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9mi0ahu0zdxr1iwzgyc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:15:00raw376,500원377,000원375,500원376,000원7,874
cmtgso9mz0ahx0zdxhzj4ekl6stock-5m012330:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9mt0ahw0zdxa6gyb0ml1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:15:00raw457,500원458,500원456,500원457,500원5,512
cmtgso9na0ahz0zdxun5aojz1stock-5m096770:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9n60ahy0zdx7v258ctt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:15:00raw125,600원125,700원125,300원125,400원9,187
cmtgso9nl0ai10zdxic12yy4nstock-5m028260:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9nh0ai00zdxfbbd4oyv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:15:00raw378,500원378,500원377,500원378,500원1,509
cmtgso9nw0ai30zdx145x1718stock-5m034730:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9ns0ai20zdxdw9kae5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:15:00raw551,000원552,000원548,000원549,000원1,819
cmtgso9o70ai50zdxk72qi8l6stock-5m003550:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9o30ai40zdxxcbylizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:15:00raw119,900원120,200원119,350원120,100원14,967
cmtgsupeb0ajd0zdx0hf4ijipstock-5m030200:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupe70ajc0zdxrjqjj4l41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:15:00raw53,800원53,800원53,600원53,700원4,353
cmtgsupdq0aj90zdxqil2e795stock-5m015760:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupdm0aj80zdx1v9vf08k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:15:00raw31,900원32,000원31,900원32,000원13,857
cmtgsupew0ajh0zdx3yvyhak8stock-5m017670:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupes0ajg0zdxarfvdt0u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:15:00raw94,500원95,000원94,400원94,900원32,680
cmtgsupcv0aj30zdx2vazij0lstock-5m028260:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupcr0aj20zdxwfderqf81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
cmtgsup960aif0zdx8kdeqm6hstock-5m035720:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup930aie0zdx7l65m2uo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:20:00raw36,400원36,450원36,400원36,400원7,729
cmtgsup9h0aih0zdxxeuyxco2stock-5m006400:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup9d0aig0zdxg94wt7qd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:20:00raw577,000원581,000원574,000원580,000원9,499
cmtgsup9s0aij0zdxidg0rxtistock-5m051910:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup9o0aii0zdxhw1fxj6u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:20:00raw280,500원281,000원279,500원281,000원1,988
cmtgsupa20ail0zdxotln79i8stock-5m068270:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup9y0aik0zdxmswh7on71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:20:00raw190,100원190,100원189,700원189,800원3,371
cmtgsupac0ain0zdxvtcma1umstock-5m005490:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupa80aim0zdx4338v79i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:20:00raw338,000원339,000원337,500원339,000원1,212
62,958건 중 31,301–31,350← 이전627 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬