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
cmtgv6ag00azr0zdx91n3ks7istock-5m373220:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6afx0azq0zdxm8wtnkbe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 15:25:00raw375,500원375,500원375,500원375,500원0
cmtgv6agb0azt0zdxsbyjmmt9stock-5m012330:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ag70azs0zdx9y48vfvu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:25:00raw455,000원455,000원455,000원455,000원0
cmtgv6agl0azv0zdxb72l9g7ustock-5m096770:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6agi0azu0zdx1w9fyuee1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:25:00raw125,800원125,800원125,800원125,800원0
cmtgv6agv0azx0zdxq8k5ktohstock-5m028260:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ags0azw0zdxjvltsasv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:25:00raw376,000원376,000원376,000원376,000원0
cmtgv6ah50azz0zdxsgpma4austock-5m034730:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ah20azy0zdxwxvo5k3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:25:00raw549,000원549,000원549,000원549,000원0
cmtgv6ahg0b010zdxsnsa0e9mstock-5m003550:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6ahd0b000zdxg1gmbd371
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:25:00raw119,500원119,500원119,500원119,500원0
cmtgvcpai0b0f0zdxvtuciq6bstock-5m066570:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpaf0b0e0zdxvbqfopm81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:30:00raw216,000원216,000원216,000원216,000원0
cmtgvcp9u0b090zdxpvm6hpufstock-5m005930:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcp9q0b080zdxkpjozh601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:30:00raw259,000원259,000원259,000원259,000원0
cmtgvcpaa0b0d0zdx1yt3u2jnstock-5m005380:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpa70b0c0zdxhn08s9ed1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:30:00raw403,500원403,500원403,500원403,500원0
cmtgvcpgp0b1b0zdxgf6619kostock-5m030200:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpgk0b1a0zdxl3jkpfir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:30:00raw53,900원53,900원53,900원53,900원0
cmtgvcpg30b190zdx9zxnw1mistock-5m015760:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpfy0b180zdx0lt2ub9c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:30:00raw32,000원32,000원32,000원32,000원0
cmtgvcpa20b0b0zdx5m9liovostock-5m000660:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcp9z0b0a0zdx6h5zqstm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 15:30:00raw1,661,000원1,661,000원1,661,000원1,661,000원0
cmtgvcpdq0b110zdxcjhf9g4wstock-5m096770:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpdl0b100zdxeuzki01p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:30:00raw125,800원125,800원125,800원125,800원0
cmtgvcpd50b0z0zdxr4ofcbscstock-5m012330:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpd00b0y0zdx6m4ztobo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:30:00raw455,000원455,000원455,000원455,000원0
cmtgvcpec0b130zdxovoh5gknstock-5m028260:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpe60b120zdxutby3cny1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:30:00raw376,000원376,000원376,000원376,000원0
cmtgvcpex0b150zdxn0aqgzpnstock-5m034730:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpes0b140zdxgsxzjdeg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:30:00raw549,000원549,000원549,000원549,000원0
cmtgvcpfi0b170zdxxrabhkbkstock-5m003550:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpfd0b160zdx0huo31he1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:30:00raw119,500원119,500원119,500원119,500원0
cmtgvcpcv0b0x0zdxe3stb74nstock-5m207940:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpcr0b0w0zdxy7e2czv11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:30:00raw1,513,000원1,513,000원1,513,000원1,513,000원0
cmtgvcpci0b0v0zdx2trurouustock-5m055550:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpcf0b0u0zdxshkl7gnl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:30:00raw109,900원109,900원109,900원109,900원0
cmtgvcpc90b0t0zdxwkwmlxvmstock-5m105560:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpc60b0s0zdxl2e40ag51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:30:00raw172,500원172,500원172,500원172,500원0
cmtgvcpc10b0r0zdxjhgqiijestock-5m000270:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpby0b0q0zdxd8m2t2xi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:30:00raw130,500원130,500원130,500원130,500원0
cmtgvcpbs0b0p0zdxkylkd8h4stock-5m005490:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpbp0b0o0zdx6r7ahgg71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:30:00raw338,000원338,000원338,000원338,000원0
cmtgvcpbj0b0n0zdx8ie9btanstock-5m051910:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpbg0b0m0zdxggrnh3rq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:30:00raw279,500원279,500원279,500원279,500원0
cmtgvcphb0b1d0zdxq68um806stock-5m017670:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcph60b1c0zdxzz85r0e61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:30:00raw94,200원94,200원94,200원94,200원0
cmtgvcpbb0b0l0zdxvnjj5m4gstock-5m006400:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpb80b0k0zdxz03ce6rg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:30:00raw582,000원582,000원582,000원582,000원0
cmtgvcpb20b0j0zdx53tar02gstock-5m035720:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpaz0b0i0zdxkb61fxia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:30:00raw36,600원36,600원36,600원36,600원0
cmtgvcpar0b0h0zdxye3n45xustock-5m035420:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpan0b0g0zdx6noi4nba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:30:00raw217,000원217,000원217,000원217,000원0
cmveot2al03ur10criqxeqxxestock-monthly034730:2026092026-09-01monthperiod2026-10-19 12:20:552026-10-19 12:20:55cmveot2ag03uq10crcpe8tgew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1mo2026-09-01 09:00:00raw543,000원628,000원531,000원588,000원2,542,696
cmtifs9xt00y310f9is371v3gstock207940:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9xo00y210f9xahukj631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-01 09:00:00raw1,500,000원1,520,000원1,497,000원1,520,000원29,197
cmtifs9zt00yb10f9lu5whn11stock034730:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9zp00ya10f9upd3jtkx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-01 09:00:00raw543,000원587,000원539,000원586,000원166,124
cmtifs9zb00y910f9kiwwi7pnstock096770:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9z700y810f9bbalckua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-01 09:00:00raw126,900원138,500원125,800원135,300원2,364,790
cmtjv85b002l110hegyo7e9y9stock003550:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv85aw02l010hexo6gdsd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-01 09:00:00raw117,800원120,300원114,900원120,300원227,855
cmtjv859v02kv10hepdpbz123stock028260:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv859r02ku10heoucv1mvf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-01 09:00:00raw374,000원392,000원369,500원390,500원300,801
cmtifs9x900y110f96amltpl0stock055550:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9x500y010f9n0s60yti1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-01 09:00:00raw108,000원112,000원108,000원111,100원1,175,266
cmtjv856002kd10hedett5vlzstock051910:202609012026-09-01dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv855w02kc10hesxjdzsld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-01 09:00:00raw281,500원300,000원280,000원282,000원224,021
cmtifs9y900y510f9y55aiy4astock373220:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9y500y410f90yerw72y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-01 09:00:00raw378,000원387,000원366,500원367,000원330,966
cmtifs9ys00y710f9hrwriw6lstock012330:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9yn00y610f9zxsaas9a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-01 09:00:00raw455,500원460,000원438,500원443,500원249,870
cmtifsa0b00yd10f9abauphxbstock015760:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa0700yc10f95cm82hm61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-01 09:00:00raw31,950원32,500원31,850원32,350원852,247
cmtifsa1m00yj10f9qfiqgzdwstock017670:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa1h00yi10f9dfawuvq71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-01 09:00:00raw94,400원94,900원92,500원94,600원751,318
cmtifsa1300yh10f9dq7ihvddstock030200:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa0z00yg10f9h2b0m1tt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-01 09:00:00raw53,100원54,000원53,100원54,000원130,671
cmthwv1k1000k10gkxck3d08cstock-5m005490:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1jv000j10gkuzvb9x2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 09:00:00raw339,000원340,500원337,500원337,750원9,189
cmthwv1kb000m10gkmfh4a2c9stock-5m000270:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1k6000l10gkkub5fh561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:00:00raw129,700원133,000원129,300원132,000원37,178
cmthwv1km000o10gks057arzvstock-5m105560:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1kh000n10gknyvdzle31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-01 09:00:00raw169,100원172,400원168,900원172,100원88,536
cmthwv1kx000q10gkjg25v5qjstock-5m055550:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ks000p10gku5sgslqx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-01 09:00:00raw108,000원111,100원108,000원111,000원80,037
cmthwv1l7000s10gkp0hjc3blstock-5m207940:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1l3000r10gkiu5yxt4j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-01 09:00:00raw1,500,000원1,515,000원1,497,000원1,515,000원1,185
cmthwv1li000u10gknm5cj7qhstock-5m373220:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ld000t10gkgd6dm66l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-01 09:00:00raw378,000원379,000원370,000원370,500원13,804
cmthwv1lt000w10gk3jy2o2jqstock-5m012330:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lo000v10gkf7s2pszr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-01 09:00:00raw455,500원460,000원452,000원453,500원16,292
cmthwv1m3000y10gkp9nb7n2ostock-5m096770:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1lz000x10gks4kwt8o01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-01 09:00:00raw126,900원134,000원125,800원133,500원225,677
cmthwv1mf001010gkcw2h2n6vstock-5m028260:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1ma000z10gk1w93db6m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-01 09:00:00raw374,000원380,000원372,500원378,000원7,235
cmthwv1mp001210gk0apaqa58stock-5m034730:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:192026-09-01 09:10:19cmthwv1ml001110gk7tjo9hgf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-01 09:00:00raw543,000원552,000원543,000원547,000원4,039
120,351건 중 33,851–33,900← 이전678 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬