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
cmth0cfm70b1r0zdx5smntpynstock006400:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfm20b1q0zdxkacn3av91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-31 09:00:00raw568,000원592,000원557,000원577,000원813,437
cmth0cflm0b1p0zdxzcyorq04stock035720:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cflg0b1o0zdxkrbglypg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-31 09:00:00raw36,350원36,750원35,550원36,550원1,346,444
cmth0cfl10b1n0zdxq7t4ikmpstock035420:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfkw0b1m0zdxllb2yy3o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-31 09:00:00raw214,500원218,000원209,000원217,000원726,287
cmth0cfkk0b1l0zdxcztn95vzstock066570:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfkf0b1k0zdx5bustvfe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-31 09:00:00raw196,800원217,000원193,400원216,500원1,376,533
cmth0cfk00b1j0zdx7iv00e2jstock005380:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfju0b1i0zdxthb0iu8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-31 09:00:00raw391,500원405,500원387,000원403,500원605,506
cmth0cfjf0b1h0zdx3sx3pxmlstock000660:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfja0b1g0zdxvdptl64q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-31 09:00:00raw1,596,000원1,674,000원1,577,000원1,674,000원3,738,187
cmth0cfiu0b1f0zdxhk7pj339stock005930:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfii0b1e0zdx1wlpbf491
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-31 09:00:00raw249,000원260,000원246,000원260,000원17,009,810
cmth0cfta0b2l0zdxj5ozqy8xstock017670:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cft50b2k0zdxin7s2zo91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-31 09:00:00raw95,100원95,100원90,800원94,200원2,247,857
cmth0cfst0b2j0zdxjjvip95mstock030200:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfsn0b2i0zdxrpafl71s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-31 09:00:00raw53,900원54,200원53,000원53,400원272,781
cmth0cfsc0b2h0zdx26u40qeustock003550:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfs60b2g0zdxquez07p71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-31 09:00:00raw115,700원120,300원113,400원119,400원597,975
cmth0cfre0b2d0zdxtpto270xstock028260:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfr80b2c0zdxvinj7t2a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-31 09:00:00raw361,000원378,500원356,500원376,500원304,744
cmtifsa0l00yf10f9ez4li1hystock015760:202608312026-08-31dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa0h00ye10f9ad9zttt71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-31 09:00:00raw32,000원32,050원31,250원31,900원1,363,559
cmtghf6md089b0zdxz4827zkrstock-5m207940:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6m8089a0zdxrbkuujlg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:00:00raw1,481,000원1,481,000원1,457,000원1,457,000원1,411
cmtghf6pw089t0zdxw0u0b5pkstock-5m017670:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6pp089s0zdxiazydkqq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:00:00raw95,100원95,100원93,300원93,400원58,003
cmtghf6mt089d0zdxanqp6ox9stock-5m373220:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6mn089c0zdxkqdopdii1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:00:00raw368,000원371,000원365,000원366,000원10,244
cmtghf6na089f0zdxueg0vp8nstock-5m012330:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6n4089e0zdxvnr7k2fa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:00:00raw441,000원443,000원433,500원437,500원14,560
cmtghf6fj088l0zdxcuegielmstock-5m005930:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6f2088k0zdxsnxpxybi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:00:00raw249,000원250,500원247,000원247,000원1,219,937
cmtghf6np089h0zdxmpe4bptwstock-5m096770:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6nj089g0zdx4deyc5u81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:00:00raw119,300원120,500원116,700원118,500원120,445
cmtghf6o3089j0zdxexarzarsstock-5m028260:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ny089i0zdxaxyali7a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:00:00raw361,000원364,000원356,500원363,000원10,803
cmtghf6oe089l0zdxjkqiq1sdstock-5m034730:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6o9089k0zdxj5tzopc81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:00:00raw531,000원532,000원523,000원528,000원3,548
cmtghf6or089n0zdx4irjxb91stock-5m003550:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ol089m0zdx940ef1q71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:00:00raw115,700원115,800원113,400원114,700원5,803
cmtghf6p5089p0zdxrxxp3d6wstock-5m015760:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6oz089o0zdx5lsl85re1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:00:00raw32,000원32,050원31,300원31,450원143,897
cmtghf6pi089r0zdx423ntc0jstock-5m030200:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6pc089q0zdxhzi50xie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:00:00raw53,900원54,200원53,700원53,900원8,969
cmtghf6hd088r0zdxtm4yy8npstock-5m066570:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6h6088q0zdx824rwh6m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:00:00raw196,800원197,300원193,400원195,100원33,723
cmtghf6gf088n0zdxiwj5lmaustock-5m000660:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6ga088m0zdxiyxbsqmr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:00:00raw1,596,000원1,602,000원1,581,000원1,587,000원201,238
cmtghf6hw088t0zdxiyp1nx9lstock-5m035420:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6hp088s0zdxm9f9h4ec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:00:00raw214,500원214,500원209,500원210,000원82,017
cmtghf6it088x0zdxk8fm1mhbstock-5m006400:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6im088w0zdxwpcmcqbn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:00:00raw568,000원574,000원557,000원561,000원44,249
cmtghf6id088v0zdx0479x3t3stock-5m035720:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6i6088u0zdxaugfehqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:00:00raw36,350원36,350원35,600원35,650원125,347
cmtghf6ja088z0zdxqf634x1ystock-5m051910:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6j3088y0zdx9hpkuwbg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:00:00raw274,000원274,500원270,000원271,000원8,257
cmtghf6jv08910zdxhfh72k03stock-5m068270:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6jp08900zdxba7xb3gt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:00:00raw188,000원189,500원185,500원185,500원19,983
cmtghf6gv088p0zdxjtlbu9rhstock-5m005380:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6gp088o0zdxi37e7lxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:00:00raw391,500원395,000원387,000원388,500원33,474
cmtghf6ke08930zdxetbc1r6vstock-5m005490:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6k708920zdxc4gh9rrv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:00:00raw334,500원335,500원330,000원331,000원15,160
cmtghf6ku08950zdxrsgbzypmstock-5m000270:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6kn08940zdxd323akm51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:00:00raw127,400원127,400원125,500원126,000원41,979
cmtghf6ld08970zdxtx0tw4gqstock-5m105560:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6l708960zdxxcjjg8bl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:00:00raw175,000원175,300원172,000원174,100원70,158
cmtghf6lw08990zdxc12x3zrvstock-5m055550:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6lp08980zdxe07z5yeo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:00:00raw110,000원110,600원108,700원110,000원28,806
cmtghllby08a10zdxsmgairtmstock-5m066570:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllbs08a00zdx1mj5x0y41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:05:00raw195,200원196,000원194,400원196,000원13,479
cmtghllcc08a30zdxydvlilldstock-5m035420:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllc608a20zdxxkezane01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:05:00raw210,000원211,500원209,000원210,750원33,325
cmtghllcq08a50zdx23bm37xmstock-5m035720:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllck08a40zdxtlg5bxm91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:05:00raw35,650원35,800원35,550원35,650원44,125
cmtghllba089x0zdxsul24szastock-5m000660:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllb4089w0zdxjh9odq1k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:05:00raw1,587,000원1,590,000원1,577,000원1,589,000원95,354
cmtghllbk089z0zdxyo3666u6stock-5m005380:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllbg089y0zdxkkm1urz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:05:00raw388,500원391,000원387,500원390,500원15,175
cmtghlld308a70zdxx5icd6fvstock-5m051910:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllcy08a60zdx0g6p4sk51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:05:00raw271,000원274,000원270,000원274,000원5,020
cmtghlldh08a90zdxhrwiki86stock-5m068270:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlldc08a80zdx5nfvnc301
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:05:00raw185,500원185,800원185,000원185,200원13,692
cmtghlldv08ab0zdx48mpubcjstock-5m005490:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlldp08aa0zdx5vaq6cge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:05:00raw331,000원335,000원329,500원334,000원8,060
cmtghlle608ad0zdxze7ktds7stock-5m000270:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlle208ac0zdxzx9s6rfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:05:00raw125,900원126,900원125,800원126,900원17,891
cmtghllej08af0zdxx7pmdumzstock-5m105560:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlled08ae0zdxtqvjzo7k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:05:00raw174,100원174,700원172,500원173,300원33,992
cmtghllex08ah0zdxmm6vxagostock-5m055550:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghller08ag0zdxpz7ndak21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:05:00raw109,900원110,700원109,700원110,000원37,959
cmtghllgr08ar0zdxms2t94arstock-5m034730:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgm08aq0zdx6qskp71v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:05:00raw527,000원537,000원520,000원528,000원3,598
cmtghllh508at0zdxlsn593i8stock-5m003550:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgz08as0zdxxfa4k1nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:05:00raw114,700원115,100원113,800원115,000원4,680
cmtghllhj08av0zdxoaa4maskstock-5m015760:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllhd08au0zdx0gqyysqu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:05:00raw31,450원31,500원31,250원31,400원54,962
cmtghllhu08ax0zdxrhrzlkbfstock-5m030200:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllhp08aw0zdxu3q1aomq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:05:00raw53,900원54,000원53,500원53,700원5,133
119,156건 중 32,051–32,100← 이전642 / 2384 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬