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
cmtgiumz208jd0zdxiw1hh921stock-5m055550:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumys08jc0zdxfntngjkh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:40:00raw109,700원109,800원109,000원109,200원7,510
cmtgiumw108iz0zdxklnzjsulstock-5m006400:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumvx08iy0zdxjcs3lcxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:40:00raw579,000원581,000원574,000원576,000원12,895
cmtgiumzx08jf0zdxqwwv5b3mstock-5m207940:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumzn08je0zdxzibvy72v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:40:00raw1,466,000원1,469,000원1,464,000원1,469,000원369
cmtgiun0r08jh0zdxpxu9l9vgstock-5m373220:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun0i08jg0zdxro8sur9l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:40:00raw373,500원374,500원372,000원372,000원4,277
cmtgiumvr08ix0zdxdidwhdg8stock-5m035720:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumvl08iw0zdx4oqx35k51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:40:00raw36,250원36,300원36,200원36,200원7,374
cmtgiun1g08jj0zdxfct2rcmystock-5m012330:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun1808ji0zdxiiaxu1el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:40:00raw451,500원453,500원451,000원453,000원3,662
cmtgiun1v08jl0zdxg5a4p2v1stock-5m096770:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun1q08jk0zdxuvvzg7lm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:40:00raw125,200원125,300원123,800원124,300원44,970
cmtgiun2808jn0zdxe85m7r23stock-5m028260:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun2408jm0zdxwbfxbkc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:40:00raw375,500원377,000원374,500원375,500원2,738
cmtgiun3008jr0zdxnqxe94oestock-5m034730:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun2u08jq0zdxw9jfasep1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:40:00raw536,000원538,000원535,000원537,000원1,038
cmtgiun3k08jv0zdxu4x3puiistock-5m003550:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3g08ju0zdxdc0ahjak1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:40:00raw116,500원117,100원116,400원117,000원1,266
cmtgiun3y08jx0zdxbe0lbss1stock-5m015760:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun3s08jw0zdx5c5s4ksj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:40:00raw31,900원32,000원31,800원31,850원25,124
cmtgiun4c08jz0zdx5k70844fstock-5m030200:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun4608jy0zdx7cw95czr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:40:00raw53,600원53,600원53,300원53,300원4,056
cmtgiun4p08k10zdx5jz2oj4sstock-5m017670:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiun4j08k00zdx7ag0wqqp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:40:00raw93,300원93,400원92,800원92,900원34,996
cmtgiumve08iv0zdx8t3l9s3fstock-5m035420:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumva08iu0zdxawpsz04x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:40:00raw214,500원215,500원214,000원214,500원7,434
cmtgiumv308it0zdxm1ac317ustock-5m066570:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumuz08is0zdxkwgboqui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:40:00raw201,000원202,500원200,500원202,500원7,985
cmtgiumut08ir0zdxoos42964stock-5m005380:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumun08iq0zdxw7ioqklm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:40:00raw398,000원399,000원397,500원399,000원5,814
cmtgiumuf08ip0zdx708nh31gstock-5m000660:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumu908io0zdxvx3nhxi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:40:00raw1,624,000원1,628,000원1,618,000원1,622,000원35,044
cmtgiumxg08j70zdxx65nfhhmstock-5m005490:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumxc08j60zdxruua3knp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:40:00raw337,000원337,000원336,000원336,500원1,496
cmtgiumx608j50zdxfoeymqudstock-5m068270:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumx008j40zdxkqgkakgi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:40:00raw187,000원187,100원186,700원186,800원2,404
cmtgj11l708l50zdxcw26ay4sstock-5m015760:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11l108l40zdxwehaptrk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:45:00raw31,825원31,850원31,700원31,725원17,125
cmtgj11ep08k30zdxrxbc1ga6stock-5m005930:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11ej08k20zdxccubo53m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:45:00raw252,000원252,500원250,500원250,750원179,260
cmtgj11f008k50zdx49cimxtfstock-5m000660:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11ew08k40zdxjmddsh1q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:45:00raw1,622,000원1,624,000원1,610,000원1,610,000원31,065
cmtgj11fa08k70zdx8bot158bstock-5m005380:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11f608k60zdx9dex7ugk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:45:00raw399,000원399,500원397,500원399,500원7,552
cmtgj11fj08k90zdxwre6jch8stock-5m066570:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11fg08k80zdx10wfa4ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:45:00raw202,500원204,000원202,500원203,250원13,160
cmtgj11fu08kb0zdxgwh7vqo6stock-5m035420:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11fq08ka0zdxd3lphpth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:45:00raw214,500원215,000원214,000원214,000원3,778
cmtgj11g808kd0zdx5v5zsnrostock-5m035720:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11g208kc0zdxo20suvnn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:45:00raw36,250원36,250원36,150원36,200원9,073
cmtgj11gm08kf0zdx8nxwbpqtstock-5m006400:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11gf08ke0zdx2nslrkoy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:45:00raw576,000원576,000원567,000원568,000원19,951
cmtgj11gz08kh0zdx4500cy9zstock-5m051910:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11gt08kg0zdx52e13lbt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:45:00raw276,000원276,500원275,500원275,500원854
cmtgj11hd08kj0zdxmexpbbtustock-5m068270:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11h708ki0zdxabylyn381
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:45:00raw186,800원187,000원186,600원186,900원2,915
cmtgj11hn08kl0zdx6xrceqdpstock-5m005490:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11hj08kk0zdxistsjc7z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:45:00raw336,000원336,500원335,000원335,500원2,229
cmtgj11i108kn0zdxq07yy8hostock-5m105560:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11hv08km0zdxg7t2uda61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:45:00raw171,900원172,300원171,300원171,500원8,594
cmtgj11if08kp0zdxk8c55v77stock-5m055550:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:17cmtgj11i908ko0zdx9zty23nm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:45:00raw109,150원109,300원109,000원109,000원5,661
cmtgj11ip08kr0zdxr2c2c4systock-5m207940:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:172026-08-31 09:55:18cmtgj11im08kq0zdxy6d63mk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:45:00raw1,468,000원1,472,000원1,468,000원1,469,000원282
cmtgj11j308kt0zdx9e2eprb8stock-5m373220:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11iy08ks0zdx89f2oncf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:45:00raw372,000원372,500원370,000원370,500원4,311
cmtgj11jj08kv0zdxq7wkblh1stock-5m012330:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11je08ku0zdx9w31umar1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:45:00raw453,000원453,000원451,500원452,000원4,406
cmtgj11jy08kx0zdxrefj5dsrstock-5m096770:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11jr08kw0zdx9r5b5hdr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:45:00raw124,300원124,300원123,100원123,900원32,900
cmtgj11k808kz0zdxwudr7563stock-5m028260:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11k408ky0zdxhdc4td8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:45:00raw375,500원375,500원373,000원374,000원2,295
cmtgj11kj08l10zdx8ayjqs83stock-5m034730:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kf08l00zdxyv1539ek1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:45:00raw537,000원537,000원534,000원535,000원735
cmtgj11ku08l30zdxrmf6ecr0stock-5m003550:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11kq08l20zdx7f3d50tu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:45:00raw117,000원117,200원116,400원116,900원2,398
cmtgj11li08l70zdxuvtxqcj4stock-5m017670:20260831:09452026-08-31 09:45:00instantevent2026-08-31 09:55:182026-08-31 09:55:18cmtgj11le08l60zdxljqqkez71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:45:00raw92,900원93,000원92,500원92,700원53,732
cmtgj7he808lt0zdxkd1k4ftfstock-5m000270:20260831:09452026-08-31 09:45:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7he208ls0zdxfqaovuvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:45:00raw128,750원128,900원128,700원128,850원4,069
cmtgj7hht08mf0zdxg8h0rqvdstock-5m030200:20260831:09452026-08-31 09:45:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hhp08me0zdxrfmyp7i71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:45:00raw53,300원53,500원53,300원53,500원1,861
cmtgj7hgm08m70zdxhcq5eajmstock-5m096770:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hgi08m60zdxjk3onzts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:50:00raw123,900원124,200원123,600원124,000원22,573
cmtgj7hik08mj0zdx0zdr6e13stock-5m017670:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hie08mi0zdx9ggad9s31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:50:00raw92,700원93,000원92,600원92,800원25,734
cmtgj7hi708mh0zdxr5ax65gkstock-5m030200:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hi108mg0zdxtdl25z3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:50:00raw53,500원53,500원53,400원53,500원1,376
cmtgj7hhj08md0zdxmoszqon1stock-5m003550:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hhg08mc0zdxukm9qeri1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:50:00raw116,900원117,400원116,800원117,100원9,760
cmtgj7hh908mb0zdxc0mbekrvstock-5m034730:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hh608ma0zdxrlsqcl911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:50:00raw535,000원536,000원532,000원533,000원2,404
cmtgj7hgz08m90zdxg5d0wwl4stock-5m028260:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hgt08m80zdx1y4p8bnn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:50:00raw373,500원376,500원373,500원376,500원5,641
cmtgj7hgc08m50zdxbbfblmoestock-5m012330:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hg808m40zdxlr85l72w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:50:00raw452,000원454,500원451,500원454,500원6,246
cmtgj7hg108m30zdxq6bdqph1stock-5m373220:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7hfw08m20zdxo1byxri41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:50:00raw370,500원372,000원369,000원371,500원4,439
119,295건 중 32,251–32,300← 이전646 / 2386 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬