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
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
cmtgutf7i0awp0zdxqkxv16zlstock-5m051910:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf7b0awo0zdxdlxjbqum1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:15:00raw281,500원282,500원280,000원280,000원3,983
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
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
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
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
cmtgun00p0av50zdxi8w3i6uhstock-5m005380:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun00k0av40zdxzwv3ty051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:10:00raw404,000원404,000원403,000원403,500원5,111
cmtgun00b0av30zdxfy8cohr7stock-5m000660:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0010av20zdxbsa1vbne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 15:10:00raw1,651,500원1,656,000원1,649,000원1,654,000원31,999
cmtgumzzh0av10zdx9sw8b044stock-5m005930:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgumzz50av00zdxvscag4t61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:10:00raw256,750원257,500원256,500원257,500원174,924
cmtgun06y0aw90zdxm2ql3zfystock-5m017670:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun06s0aw80zdxxspxxekw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:10:00raw94,400원94,500원94,100원94,200원31,806
cmtgun06l0aw70zdxfl2rhz7bstock-5m030200:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun06h0aw60zdxtr3tmqlm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:10:00raw53,700원53,750원53,600원53,700원806
cmtgun0690aw50zdxdc65tn3rstock-5m015760:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0650aw40zdx98ycw9661
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:10:00raw31,950원32,025원31,950원32,025원9,025
cmtgun05y0aw30zdx6fnhuw5gstock-5m003550:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05u0aw20zdx522smla51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:10:00raw119,600원119,600원119,000원119,400원3,394
cmtgun05o0aw10zdx6ii7v9jtstock-5m028260:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05k0aw00zdxyhfe6b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:10:00raw377,500원377,500원376,000원376,000원4,129
cmtgun05e0avz0zdxpqsk8zpnstock-5m096770:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun05a0avy0zdxuy8oc4tz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:10:00raw125,600원125,600원125,100원125,600원9,574
cmtgun0530avx0zdxv0pi1r1ostock-5m012330:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun04x0avw0zdx96kto9861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:10:00raw456,500원457,500원455,500원455,500원10,751
cmtgun04p0avv0zdxqwt1m9nxstock-5m373220:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun04l0avu0zdxyab3a4ft1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 15:10:00raw375,000원377,000원375,000원376,500원9,652
cmtgun04e0avt0zdxilmoxnoxstock-5m207940:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun04b0avs0zdxamy4x9qk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:10:00raw1,510,000원1,510,000원1,509,000원1,510,000원333
cmtgun0440avr0zdx31suo4e4stock-5m055550:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0400avq0zdx0ojdh4lb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:10:00raw110,100원110,300원109,800원110,000원7,337
cmtgutf850awt0zdxiyokvrmistock-5m005490:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf810aws0zdxulgasal11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:10:00raw338,500원339,000원338,000원338,500원2,215
cmtgun03e0avn0zdxldlxeeilstock-5m105560:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0390avm0zdxyoyuimsb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:10:00raw172,400원172,800원172,300원172,700원14,768
cmtgutfbg0axd0zdxukreu5opstock-5m034730:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:25:182026-08-31 15:25:18cmtgutfba0axc0zdx9u6k41n11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:10:00raw546,000원549,000원545,000원549,000원1,706
cmtgun02t0avj0zdxtupkhm4hstock-5m000270:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun02p0avi0zdxqtes3qwc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:10:00raw131,400원132,100원131,100원131,350원36,376
cmtgun02i0avh0zdxmebiv5c3stock-5m068270:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun02f0avg0zdxyhpp4tze1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:10:00raw189,700원190,000원189,600원189,900원3,353
cmtgun0270avf0zdxmvnv1xmzstock-5m051910:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0240ave0zdxqpfzsnrl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:10:00raw280,500원282,000원280,500원281,500원4,932
cmtgun01x0avd0zdx4bznvgxrstock-5m006400:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun01t0avc0zdxhgujbby31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:10:00raw579,000원583,000원579,000원582,000원12,861
cmtgun01m0avb0zdxfvrhqx5istock-5m035720:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun01i0ava0zdxbxw6no4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:10:00raw36,600원36,750원36,600원36,650원51,126
cmtgun01b0av90zdxb4xggsakstock-5m035420:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0170av80zdxv1qndboh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:10:00raw217,000원217,500원216,500원217,000원7,442
cmtgun0100av70zdx903vumlistock-5m066570:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun00w0av60zdxq5dvuk2o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:10:00raw215,000원216,000원215,000원215,000원19,026
cmtgugkfq0auh0zdxo4h9y1fistock-5m207940:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfm0aug0zdxyyswsxyz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:05:00raw1,506,000원1,510,000원1,506,000원1,509,000원615
cmtgun03u0avp0zdxw6i023f8stock-5m055550:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun03q0avo0zdxkw2fjhn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:05:00raw110,100원110,300원109,900원110,100원7,357
cmtgun0340avl0zdxojh2kdcqstock-5m105560:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun0300avk0zdxjza3h9vy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:05:00raw172,400원172,700원172,300원172,300원13,664
cmtgugkij0auz0zdxl4s4xv56stock-5m017670:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkig0auy0zdxh0l110tv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:05:00raw94,400원94,500원94,300원94,500원13,474
cmtgugki90aux0zdx4k8z81e8stock-5m030200:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugki50auw0zdxpye94asf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:05:00raw53,700원53,750원53,700원53,750원691
cmtgugkhy0auv0zdx35488v3jstock-5m015760:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkhs0auu0zdxdc5azyz41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:05:00raw32,000원32,000원31,900원32,000원14,423
cmtgugkhl0aut0zdx5vdmjk3mstock-5m003550:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkhg0aus0zdxtsww1bo01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:05:00raw119,400원119,700원119,400원119,500원2,654
cmtgugkh90aur0zdxw8vq0pf0stock-5m034730:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkh50auq0zdxtsgq2nzw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:05:00raw548,000원549,000원545,000원546,000원1,936
cmtgugkgz0aup0zdx53js6j5cstock-5m028260:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkgv0auo0zdx0iclwrwa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:05:00raw376,250원377,500원376,250원377,500원5,466
cmtgugkgp0aun0zdx5upjgclzstock-5m096770:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkgl0aum0zdxwmqs8e6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:05:00raw125,500원125,700원125,100원125,600원12,550
cmtgugkge0aul0zdxi3b0uro1stock-5m012330:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkga0auk0zdxivzhw4c31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:05:00raw457,000원457,500원456,500원456,500원3,434
cmtgugkg30auj0zdxi6znyqzfstock-5m373220:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfx0aui0zdxjvvs49851
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 15:05:00raw377,500원377,500원375,000원375,000원9,727
cmtgugkfg0auf0zdx6z11bv3kstock-5m000270:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfc0aue0zdxosr1lfwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:05:00raw131,400원131,600원131,400원131,500원7,936
cmtgugkf50aud0zdxtgvtzk5astock-5m005490:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkf10auc0zdxtmu0herw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:05:00raw339,000원339,500원338,000원338,500원3,308
cmtgugkeu0aub0zdx82vt5f1estock-5m068270:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkeq0aua0zdxwybjoh8a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:05:00raw189,500원189,900원189,300원189,700원4,480
cmtgugkek0au90zdx1nlruugustock-5m051910:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkef0au80zdxi8l5lxqx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:05:00raw282,000원282,500원280,500원280,500원4,238
62,958건 중 31,351–31,400← 이전628 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬