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
cmtgutf740awn0zdxpqs8rnxvstock-5m006400:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf6z0awm0zdx6x4n4myy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:15:00raw582,000원584,000원581,000원583,000원9,551
cmtgutf6q0awl0zdxvkuukdopstock-5m035720:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf6m0awk0zdxcesag7011
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:15:00raw36,700원36,750원36,550원36,600원39,413
cmtgutf6f0awj0zdx1glhbvu7stock-5m035420:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf6a0awi0zdx1eq7l97n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:15:00raw217,000원217,500원216,500원217,000원7,334
cmtgutfay0axb0zdxg9jhdajastock-5m028260:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:18cmtgutfan0axa0zdxpm8bvepg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:15:00raw376,500원377,000원375,000원376,000원3,950
cmtgutf620awh0zdxdgnslcqlstock-5m066570:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf5t0awg0zdxe1tpkutp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:15:00raw215,000원216,500원215,000원216,500원32,455
cmtgutfbp0axf0zdxv9ly3a1cstock-5m034730:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfbl0axe0zdxmyb18jwr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:15:00raw549,000원550,000원548,000원549,000원849
cmtgutfc00axh0zdxrjhgy6afstock-5m003550:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfbw0axg0zdxjfrjmioz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:15:00raw119,400원119,400원119,200원119,300원1,878
cmtgutfca0axj0zdxvotjagvfstock-5m015760:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfc60axi0zdx9ttnieq41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:15:00raw32,025원32,050원31,950원32,050원11,544
cmtgutfck0axl0zdxw1vresjhstock-5m030200:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfch0axk0zdxlqvw5yod1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:15:00raw53,700원53,800원53,700원53,700원958
cmtgutfcv0axn0zdxb2xm2cghstock-5m017670:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfcr0axm0zdxroadi44t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:15:00raw94,200원94,500원94,100원94,400원22,796
cmtgutf5d0awf0zdx11wfqrj6stock-5m005380:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf510awe0zdx82hvdg6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:15:00raw403,500원404,000원403,000원403,000원5,686
cmtgutfag0ax90zdxp10hf4ehstock-5m096770:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutfac0ax80zdxidv08v2h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:15:00raw125,600원126,000원125,300원125,800원12,258
cmtgutf4l0awd0zdxphwf3j0kstock-5m000660:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf4a0awc0zdx66xaeusg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 15:15:00raw1,654,000원1,663,000원1,654,000원1,662,000원32,626
cmtgutf3r0awb0zdxwuywj3tsstock-5m005930:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf3i0awa0zdxudzc2jm01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:15:00raw257,500원259,000원257,250원258,500원241,641
cmtgutf9a0ax10zdx9mu5qqgdstock-5m055550:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf960ax00zdxniw1wz4c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:15:00raw110,100원110,100원109,800원110,000원4,756
cmtgutfa50ax70zdx0oe06fugstock-5m012330:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutfa20ax60zdx0ifylfb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:15:00raw455,500원456,500원455,000원455,500원4,425
cmtgutf900awz0zdxkf0sjdolstock-5m105560:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf8w0awy0zdx06vh9ik11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:15:00raw172,700원172,800원172,300원172,700원13,438
cmtgutf8p0awx0zdxcqsegstkstock-5m000270:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf8m0aww0zdxe2t2vuzm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:15:00raw131,400원131,500원130,600원130,600원10,673
cmtgutf8f0awv0zdxmco0a282stock-5m005490:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf8b0awu0zdxl1ri2v7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:15:00raw338,500원339,000원337,000원339,000원5,612
cmtgutf7v0awr0zdxtx7t779zstock-5m068270:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf7o0awq0zdxbu67uk0c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:15:00raw189,900원190,300원189,700원189,900원5,770
cmtguzur10axr0zdxeyqwpulxstock-5m000660:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:172026-08-31 15:30:17cmtguzuqx0axq0zdxir5njt2e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 15:20:00raw1,661,000원1,661,000원1,661,000원1,661,000원0
cmtguzuqq0axp0zdxq8apbwn3stock-5m005930:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:172026-08-31 15:30:17cmtguzuql0axo0zdxrit2nloc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:20:00raw259,000원259,000원259,000원259,000원0
cmtguzurr0axt0zdxxipc1drbstock-5m005380:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:172026-08-31 15:30:17cmtguzuri0axs0zdxuad4xazw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:20:00raw403,500원403,500원403,500원403,500원0
cmtguzusk0axv0zdxg2pycya1stock-5m066570:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzus90axu0zdxlox5z17j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:20:00raw216,500원216,500원216,500원216,500원0
cmtguzut40axx0zdx4mb5zuahstock-5m035420:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzusz0axw0zdxw15zr3ev1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:20:00raw217,000원217,000원217,000원217,000원0
cmtgv6afh0azn0zdxl5lnonuestock-5m207940:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afd0azm0zdx97v8guvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:20:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtguzuvb0ayb0zdxki55ofqjstock-5m105560:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuv70aya0zdxeq6p3x6l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:20:00raw172,500원172,500원172,500원172,500원0
cmtguzuy60ayv0zdx68w6tikystock-5m017670:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuy20ayu0zdxxvvb1key1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:20:00raw94,400원94,400원94,400원94,400원0
cmtguzuxv0ayt0zdx0hj5ej17stock-5m030200:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuxs0ays0zdxbay1a3sm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:20:00raw53,700원53,700원53,700원53,700원0
cmtguzuxl0ayr0zdx22kx52jlstock-5m015760:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuxh0ayq0zdxbcjyayx91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:20:00raw32,000원32,000원32,000원32,000원0
cmtguzuxa0ayp0zdxvnatvvicstock-5m003550:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzux60ayo0zdxtphuv6061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:20:00raw119,500원119,500원119,500원119,500원0
cmtguzux00ayn0zdxsvy7w7pjstock-5m034730:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuww0aym0zdxietddtkg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:20:00raw549,000원549,000원549,000원549,000원0
cmtguzuwq0ayl0zdxn3mr81jvstock-5m028260:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuwm0ayk0zdxox0lt1fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:20:00raw376,000원376,000원376,000원376,000원0
cmtguzuwg0ayj0zdxy3ktbv25stock-5m096770:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuwc0ayi0zdx1n7aubzd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:20:00raw125,800원125,800원125,800원125,800원0
cmtguzuw60ayh0zdxqulrbox3stock-5m012330:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuw20ayg0zdxxuspl26v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:20:00raw455,500원455,500원455,500원455,500원0
cmtguzuvw0ayf0zdxkd3qmb1cstock-5m373220:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuvs0aye0zdxxye2ep6l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 15:20:00raw375,500원375,500원375,500원375,500원0
cmtguzuvl0ayd0zdxjmfbzz36stock-5m055550:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuvi0ayc0zdxke59ynxn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:20:00raw109,900원109,900원109,900원109,900원0
cmtguzutt0ay10zdxogjml6tjstock-5m006400:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzutp0ay00zdxoktxk7zl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:20:00raw582,000원582,000원582,000원582,000원0
cmtguzuv10ay90zdxq238tq4mstock-5m000270:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuux0ay80zdx98lku9821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:20:00raw130,600원130,600원130,600원130,600원0
cmtguzuuq0ay70zdx78x6k4rustock-5m005490:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuum0ay60zdxqvcdzp6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:20:00raw339,000원339,000원339,000원339,000원0
cmtguzuu40ay30zdxv9qx8st9stock-5m051910:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuu10ay20zdxdt1jzp6y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:20:00raw280,000원280,000원280,000원280,000원0
cmtguzuuf0ay50zdxcee8lakhstock-5m068270:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuub0ay40zdxnvy6v6ve1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:20:00raw189,900원189,900원189,900원189,900원0
cmtguzutj0axz0zdxu5zmxohxstock-5m035720:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzutd0axy0zdxx50t35fp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:20:00raw36,600원36,600원36,600원36,600원0
cmtgv6acg0az30zdx7xfbnq9xstock-5m066570:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6acc0az20zdxu743ne171
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:25:00raw216,000원216,000원216,000원216,000원0
cmtgv6acq0az50zdxbeasbyzistock-5m035420:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6acn0az40zdxxjoe22751
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:25:00raw217,000원217,000원217,000원217,000원0
cmtgv6ad00az70zdx3uuvf83gstock-5m035720:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6acx0az60zdxk4rnlkgq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:25:00raw36,600원36,600원36,600원36,600원0
cmtgv6ada0az90zdxoaqj0bfostock-5m006400:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ad70az80zdx5wn5l3n91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:25:00raw582,000원582,000원582,000원582,000원0
cmtgv6adl0azb0zdxdimbqfbkstock-5m051910:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6adh0aza0zdx5y82h8zh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:25:00raw279,500원279,500원279,500원279,500원0
cmtgv6adv0azd0zdx77rfdu6jstock-5m068270:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ads0azc0zdxrygug0mj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:25:00raw189,900원189,900원189,900원189,900원0
cmtgv6ae90azf0zdx48knf0pbstock-5m005490:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ae20aze0zdxmg21b3pw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:25:00raw338,000원338,000원338,000원338,000원0
62,959건 중 31,601–31,650← 이전633 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬