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
cmtgpgir609v50zdx6rcwa8pbstock-5m003550:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgir309v40zdxynjpvhat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:45:00raw117,400원117,600원117,100원117,600원1,302
cmtgpgiqv09v30zdxgwmzj6azstock-5m034730:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiqs09v20zdxkjw61zev1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:45:00raw528,000원529,000원527,000원528,000원544
cmtgpgiql09v10zdxczmilglxstock-5m028260:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiqi09v00zdxdb49h2z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:45:00raw370,500원371,000원370,000원370,500원1,367
cmtgpgiqb09uz0zdxqog0kkb2stock-5m096770:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiq509uy0zdxtx1gnvqv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:45:00raw125,500원126,200원125,500원126,100원10,845
cmtgpgipy09ux0zdxy42z4nh5stock-5m012330:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgipu09uw0zdxzjr75ixt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:45:00raw452,000원452,500원451,500원452,000원2,576
cmtgpgipn09uv0zdxxjaeipygstock-5m373220:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgipj09uu0zdxxnr0kyeb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:45:00raw373,000원373,000원370,500원372,000원4,262
cmtgpgipc09ut0zdx2b2oqz9mstock-5m207940:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgip809us0zdxkeblr1zs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:45:00raw1,493,000원1,496,000원1,492,000원1,496,000원327
cmtgpgip009ur0zdx8hdjgo7gstock-5m055550:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiox09uq0zdxm1n0roma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:45:00raw110,300원110,500원110,200원110,400원4,983
cmtgpgioq09up0zdxzakp4esrstock-5m105560:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgiok09uo0zdx0is69tdq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:45:00raw172,400원172,900원172,300원172,900원5,305
cmtgpgiod09un0zdxyo9xemncstock-5m000270:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgio709um0zdx4j6wcp6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:45:00raw129,500원129,600원129,400원129,400원4,052
cmtgpginz09ul0zdxfas1n647stock-5m005490:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpginw09uk0zdxpecmduak1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:45:00raw336,500원336,500원335,500원336,000원987
cmtgpgino09uj0zdxqqtd8cfestock-5m068270:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpginl09ui0zdx78o2n92m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:45:00raw189,700원189,800원189,200원189,400원3,912
cmtgpgine09uh0zdxqabs3bt6stock-5m051910:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgina09ug0zdxtgmtkvk11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:45:00raw278,000원278,500원277,500원278,000원868
cmtgpgin009uf0zdxe6teh3j9stock-5m006400:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgimv09ue0zdxe4lxug5q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:45:00raw574,000원575,000원573,000원575,000원2,097
cmtgpgimk09ud0zdx8rcisa7jstock-5m035720:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgime09uc0zdxo3pkjtoz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:45:00raw36,350원36,350원36,250원36,275원2,393
cmtgpgim309ub0zdxkoxzxrq9stock-5m035420:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgily09ua0zdx4ffymdn11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:45:00raw215,000원215,000원214,500원214,500원1,650
cmtgpgil209u70zdxr3iifcnnstock-5m005380:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgikt09u60zdxegfh5efg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:45:00raw399,500원400,000원399,500원399,500원919
cmtgpgikb09u50zdx19g1qop9stock-5m000660:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgik109u40zdxupqezn081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:45:00raw1,623,000원1,625,000원1,620,000원1,621,000원20,997
cmtgpgijf09u30zdxdcmqyzdhstock-5m005930:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgij509u20zdxv5qbhxy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
cmtgpgis509vb0zdx4y513vunstock-5m017670:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgis209va0zdx59rqecug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:45:00raw93,150원93,200원92,900원93,100원16,952
cmtgpn2wd09wh0zdx9w01otfestock-5m015760:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2w909wg0zdxyze7m3251
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:50:00raw31,700원31,800원31,650원31,650원24,463
cmtgpn2x109wl0zdx4gj03ug1stock-5m017670:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2wy09wk0zdxpseg9wff1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:50:00raw93,100원93,300원93,000원93,200원17,052
cmtgpn2q309vd0zdxzyknjt5fstock-5m005930:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2pr09vc0zdxnrgizlsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:50:00raw252,000원253,000원252,000원252,000원67,818
cmtgpn2qe09vf0zdx13q4nb4mstock-5m000660:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2qa09ve0zdxcrkecuwz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:50:00raw1,622,000원1,623,000원1,616,000원1,618,000원21,866
cmtgpn2qo09vh0zdxebh93pgjstock-5m005380:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2qk09vg0zdx0njxo35n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:50:00raw399,500원400,000원399,500원399,500원1,137
cmtgpn2qy09vj0zdxaq35cptpstock-5m066570:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2qv09vi0zdxrck3nqz51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:50:00raw205,000원206,000원205,000원205,500원6,312
cmtgpn2r809vl0zdxrfzbbvvxstock-5m035420:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2r509vk0zdxou0rzx6m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:50:00raw215,000원215,000원214,500원214,500원1,438
cmtgpn2rm09vn0zdxoz1piba6stock-5m035720:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2rg09vm0zdxnyjdaei81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:50:00raw36,275원36,350원36,250원36,275원6,326
cmtgpn2rx09vp0zdxtcn668wcstock-5m006400:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2rt09vo0zdxaeql90op1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:50:00raw574,000원575,000원572,000원572,000원2,676
cmtgpn2s809vr0zdxpf3jkkfvstock-5m051910:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2s309vq0zdxbzb6ah651
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:50:00raw278,000원278,500원277,500원277,500원595
cmtgpn2sj09vt0zdxqntxla26stock-5m068270:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2sf09vs0zdx7pccaewm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:50:00raw189,500원189,500원189,000원189,000원2,963
cmtgpn2st09vv0zdxkwwx8th7stock-5m005490:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2sp09vu0zdxx3s4ym921
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:50:00raw336,000원336,500원336,000원336,500원845
cmtgpn2t309vx0zdxptmk36p5stock-5m000270:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2t009vw0zdxindp5zvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:50:00raw129,500원129,600원129,400원129,600원6,286
cmtgpn2te09vz0zdx9ppz1y8sstock-5m105560:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2ta09vy0zdxpavr2pgn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:50:00raw172,800원172,900원172,700원172,700원4,748
cmtgpn2tt09w10zdx59w01p7ystock-5m055550:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2tm09w00zdx234i9flq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:50:00raw110,400원110,600원110,300원110,300원5,666
cmtgpn2u609w30zdx968f3dasstock-5m207940:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2u009w20zdxc97t08qc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:50:00raw1,495,500원1,496,000원1,495,000원1,495,000원149
cmtgpn2uh09w50zdxqgtllqg7stock-5m373220:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2ud09w40zdxa7pdo4v71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:50:00raw372,000원372,000원371,000원371,000원3,404
cmtgpn2uu09w70zdxte03jco6stock-5m012330:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2uo09w60zdxv2sow54q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:50:00raw452,000원452,000원451,500원452,000원862
cmtgpn2v509w90zdxo7swfb07stock-5m096770:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2v209w80zdxlmrxibcj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:50:00raw126,000원126,100원125,700원126,000원7,024
cmtgpn2vg09wb0zdxixqy3o68stock-5m028260:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vc09wa0zdxpv8lfcfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:50:00raw370,000원371,000원369,500원370,000원1,462
cmtgpn2vr09wd0zdxcyyieenustock-5m034730:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vo09wc0zdxtejiuoyi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:50:00raw528,000원529,000원527,000원528,000원735
cmtgpn2w209wf0zdxcskfa4cystock-5m003550:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2vy09we0zdxlreeamxx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:50:00raw117,600원118,100원117,100원117,900원7,415
cmtgpn2wr09wj0zdxj4j9zzbrstock-5m030200:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2wk09wi0zdxhdbmr3ou1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:50:00raw53,500원53,600원53,500원53,600원103
cmtgptf5309xv0zdx1yc8b8ysstock-5m017670:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf4k09xu0zdxd1sfahzz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:55:00raw93,200원93,900원93,200원93,800원30,516
cmtgptes909x90zdxma015bq0stock-5m105560:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptern09x80zdxy9x5e5i71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:55:00raw172,800원173,000원172,700원172,900원6,088
cmtgptf3v09xt0zdxzjmnujrkstock-5m030200:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf3k09xs0zdxk8xieygw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:55:00raw53,500원53,900원53,500원53,800원7,988
cmtgptf2t09xr0zdx6epvxk4tstock-5m015760:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf2809xq0zdxqq38xsv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:55:00raw31,650원31,750원31,650원31,700원5,801
cmtgptf1f09xp0zdx2xfb5k6estock-5m003550:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptf0v09xo0zdxlemlj5xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:55:00raw117,900원117,900원117,800원117,800원2,081
cmtgptf0e09xn0zdxw810p7u4stock-5m034730:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgptezx09xm0zdxdydiuaxs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:55:00raw528,000원529,000원528,000원528,000원815
cmtgptez909xl0zdx4nl8fs19stock-5m028260:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteyq09xk0zdxrdxyuftn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:55:00raw370,000원371,000원369,500원371,000원1,371
120,007건 중 33,101–33,150← 이전663 / 2401 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬