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
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
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
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
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
cmtgua69t0att0zdxw1gor4ahstock-5m017670:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua69l0ats0zdxtkovp2mm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 15:00:00raw94,500원94,700원94,300원94,300원16,387
cmtgua69f0atr0zdxmmtlu778stock-5m030200:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6980atq0zdxakm12mqd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 15:00:00raw53,700원53,800원53,700원53,750원385
cmtgua6900atp0zdxousnrra2stock-5m015760:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua68x0ato0zdxh8gm6yse1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 15:00:00raw31,950원32,000원31,900원31,950원9,769
cmtgua68q0atn0zdxjlfrgiltstock-5m003550:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua68k0atm0zdxc55siyn31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 15:00:00raw119,200원119,500원119,100원119,400원1,268
cmtgua68d0atl0zdxgw4vjh5jstock-5m034730:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6870atk0zdxp0w73kcq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 15:00:00raw545,000원548,000원545,000원547,000원1,045
cmtgua67z0atj0zdx3sdicddmstock-5m028260:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua67s0ati0zdxe7xa29hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 15:00:00raw376,000원376,500원375,500원376,250원3,426
cmtgua67i0ath0zdxp1ubwik6stock-5m096770:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6780atg0zdx281uzr1r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 15:00:00raw125,500원125,500원125,000원125,400원13,911
cmtgua6700atf0zdxeo305jsvstock-5m012330:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua66w0ate0zdx3dxbtcbb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 15:00:00raw456,500원457,500원455,500원456,500원8,854
cmtgua66p0atd0zdxhtmxwihjstock-5m373220:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua66l0atc0zdx1lfhgm921
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 15:00:00raw376,500원377,500원375,500원377,000원9,960
cmtgua66e0atb0zdx7jad77txstock-5m207940:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua66a0ata0zdxuopqtw9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 15:00:00raw1,508,000원1,508,000원1,505,000원1,506,000원455
cmtgua6370asp0zdx0gm1zaarstock-5m035420:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6330aso0zdxu6s7n2tz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 15:00:00raw217,500원217,500원216,500원216,750원6,580
cmtgua62w0asn0zdxh7hi2y02stock-5m066570:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua62m0asm0zdxlyu2v3z21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 15:00:00raw215,500원216,000원215,000원215,500원18,520
cmtgua6250asl0zdx8f3iw8b3stock-5m005380:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua61u0ask0zdx7zqppdzn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 15:00:00raw403,000원403,500원402,500원403,000원3,588
cmtgua6630at90zdxlppccnspstock-5m055550:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6600at80zdx5i2mqaeo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 15:00:00raw110,000원110,300원109,900원110,000원7,534
cmtgua65s0at70zdx61o0mcy6stock-5m105560:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua65p0at60zdx04qdoreg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 15:00:00raw172,400원172,500원172,200원172,400원9,559
cmtgua65i0at50zdx6rk79ig3stock-5m000270:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua65f0at40zdx70f18npy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:00:00raw131,500원131,600원131,300원131,500원9,941
cmtgua6580at30zdxnfz3su7zstock-5m005490:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6540at20zdxeyuitq5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 15:00:00raw339,000원339,500원338,000원339,500원1,771
cmtgua64y0at10zdxnrpvrx6wstock-5m068270:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua64u0at00zdxc20c1vb81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 15:00:00raw189,500원189,800원189,400원189,400원4,393
cmtgua61c0asj0zdx422hsn7nstock-5m000660:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6130asi0zdxg6q53k311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 15:00:00raw1,645,000원1,648,000원1,641,000원1,645,000원27,761
cmtgua60l0ash0zdxp5kimon1stock-5m005930:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua60b0asg0zdxeqlp3lmu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 15:00:00raw256,250원257,000원255,500원257,000원198,234
cmtgua6430asv0zdxpenb26ntstock-5m051910:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua63z0asu0zdxxfwli7pk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 15:00:00raw282,000원282,000원281,000원282,000원2,677
cmtgua63t0ast0zdxysyrrdrystock-5m006400:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua63p0ass0zdxk7inwdbg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 15:00:00raw581,000원583,000원578,000원581,000원10,310
cmtgua63i0asr0zdxkvjnht8wstock-5m035720:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua63e0asq0zdx9tas77ie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 15:00:00raw36,600원36,600원36,550원36,550원12,288
cmtgu3p080asf0zdx6v4lmoftstock-5m017670:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3p040ase0zdxj0nkdl0v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:55:00raw94,650원94,800원94,500원94,600원14,105
cmtgua64o0asz0zdxm6dwtk46stock-5m068270:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua64j0asy0zdx0rsracsq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:55:00raw189,600원189,700원189,400원189,500원4,194
cmtgu3ozx0asd0zdxhls0jks4stock-5m030200:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ozu0asc0zdxn4nnsigm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:55:00raw53,700원53,800원53,600원53,700원1,811
cmtgu3ozn0asb0zdxo1eeezcwstock-5m015760:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ozh0asa0zdxsgg7q2jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:55:00raw31,950원32,050원31,900원31,950원18,189
cmtgu3oza0as90zdxmtxyg94fstock-5m003550:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oz60as80zdxw4qxkymw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:55:00raw119,400원119,600원119,000원119,200원1,736
cmtgu3oz00as70zdxflpz4rosstock-5m034730:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oyw0as60zdxoiee2p8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:55:00raw546,000원548,000원545,000원546,000원1,477
cmtgu3oyp0as50zdxuv7xszs1stock-5m028260:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oyl0as40zdx99ohed9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:55:00raw377,000원377,500원372,500원375,500원5,375
cmtgu3oye0as30zdxbedoqjt5stock-5m096770:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oya0as20zdxye6l1uhd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:55:00raw125,800원125,800원125,200원125,400원21,443
cmtgu3oy30as10zdxdxajrx9vstock-5m012330:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oxz0as00zdx99081uvc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:55:00raw457,500원457,500원456,000원457,000원5,408
cmtgu3oxs0arz0zdxzn80g4a6stock-5m373220:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oxo0ary0zdx9digztyb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:55:00raw377,000원377,500원376,000원377,000원8,966
cmtgu3oxi0arx0zdx33gj7acbstock-5m207940:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oxe0arw0zdxkf24n4e51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:55:00raw1,506,000원1,509,000원1,506,000원1,507,000원451
cmtgu3ox70arv0zdx7o44q1jnstock-5m055550:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ox30aru0zdxv2p330rl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:55:00raw110,000원110,000원109,900원109,900원6,988
cmtgu3oww0art0zdxsa2tewtnstock-5m105560:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3owt0ars0zdx09r05gsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:55:00raw172,400원172,500원172,200원172,400원9,328
cmtgu3owm0arr0zdxe7zw4owmstock-5m000270:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3owi0arq0zdxr8arbhlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:55:00raw131,400원131,500원131,300원131,400원7,430
cmtgu3ou00ar90zdxiznau5fcstock-5m005930:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3otu0ar80zdxiojn6r741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:55:00raw256,250원256,500원255,500원256,250원147,050
cmtgu3owb0arp0zdxoasbk65zstock-5m005490:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ow70aro0zdx94g4roka1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:55:00raw339,500원339,500원338,500원339,000원1,961
cmtgu3ow00arn0zdxhfhl4ty9stock-5m051910:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ovx0arm0zdxh4myd8up1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:55:00raw282,000원282,500원280,500원281,500원2,373
cmtgu3ovf0arj0zdxqlsfwj25stock-5m035720:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ovc0ari0zdxb5klmy1r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:55:00raw36,525원36,600원36,500원36,550원20,238
cmtgu3ovq0arl0zdxf95cx1ktstock-5m006400:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ovn0ark0zdx914escjh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:55:00raw581,000원583,000원579,000원581,000원12,012
cmtgu3ouk0ard0zdxcjwbsuimstock-5m005380:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3oug0arc0zdxltm9ft8m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:55:00raw403,500원403,500원403,000원403,000원3,544
62,958건 중 31,401–31,450← 이전629 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬