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
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
cmtgu3ov40arh0zdxq3uxy7yfstock-5m035420:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3ov10arg0zdxez93aeph1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:55:00raw217,500원217,500원217,000원217,500원6,042
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
cmtgtxc9n0aqz0zdxhnxh7w5jstock-5m034730:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc9j0aqy0zdxt102idp81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:50:00raw547,000원548,000원544,000원546,000원1,229
cmtgtxcas0ar70zdxcxyzgoicstock-5m017670:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxcao0ar60zdxo194zlxx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:50:00raw94,600원95,000원94,200원94,700원24,155
cmtgtxcah0ar50zdxcl0hlhtnstock-5m030200:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxcae0ar40zdxv3cod57y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:50:00raw53,700원53,800원53,600원53,700원2,942
cmtgtxca70ar30zdxrsq928iystock-5m015760:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxca30ar20zdx57bqzr5j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:50:00raw31,950원32,050원31,950원31,950원12,779
cmtgtxc9x0ar10zdxyuc1q4h9stock-5m003550:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc9t0ar00zdxyb0l57su1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:50:00raw119,200원119,900원119,100원119,300원5,517
cmtgtxc9c0aqx0zdxt400ol0cstock-5m028260:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc980aqw0zdxf4tjle7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:50:00raw376,500원377,500원375,250원376,500원3,283
cmtgtxc920aqv0zdxddwdy0gfstock-5m096770:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc8y0aqu0zdxlpwwqz3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:50:00raw125,400원125,900원125,300원125,800원21,844
cmtgtxc8r0aqt0zdx1wytf1dtstock-5m012330:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc8n0aqs0zdx0m5on2sh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:50:00raw456,500원458,000원455,500원457,000원9,628
cmtgtxc8h0aqr0zdx42oot1e9stock-5m373220:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc8d0aqq0zdxsmdzutju1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:50:00raw377,000원378,000원376,000원377,000원9,660
cmtgtxc870aqp0zdx16wfrf3sstock-5m207940:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc830aqo0zdxuymrtq7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:50:00raw1,508,000원1,508,000원1,506,000원1,506,500원288
cmtgtxc7w0aqn0zdxoaipx78hstock-5m055550:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc7s0aqm0zdxsqrnjxp61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:50:00raw110,100원110,200원109,900원109,900원14,325
cmtgtxc7l0aql0zdxt94zfq7nstock-5m105560:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:212026-08-31 15:00:21cmtgtxc7i0aqk0zdxp8zoh0pb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:50:00raw172,500원172,500원172,000원172,400원11,168
cmtgtxc7b0aqj0zdxji2qeedrstock-5m000270:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc770aqi0zdxki44zo161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:50:00raw131,400원131,500원131,200원131,400원9,081
cmtgtxc700aqh0zdxii8kfq7nstock-5m005490:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc6w0aqg0zdx3gp0fche1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:50:00raw339,500원340,500원339,000원339,500원3,890
cmtgtxc6p0aqf0zdx3mgfg1rcstock-5m051910:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc6l0aqe0zdxupfojo611
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:50:00raw281,750원282,500원281,500원282,000원2,551
cmtgtxc6e0aqd0zdxybu7a9f4stock-5m006400:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc6a0aqc0zdxquk2no0k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:50:00raw583,000원584,000원579,000원580,000원11,020
cmtgtxc640aqb0zdx6xt33iiustock-5m035720:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc600aqa0zdxelyrwks21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:50:00raw36,525원36,550원36,450원36,525원5,936
cmtgtxc5t0aq90zdxm5vc8thwstock-5m035420:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc5o0aq80zdxw8r47box1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:50:00raw217,250원217,500원217,000원217,000원8,653
cmtgtxc5f0aq70zdxohpngwixstock-5m066570:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc590aq60zdxjx54mko91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:50:00raw215,000원217,000원215,000원216,000원34,966
cmtgtxc4d0aq10zdxml4gi3p5stock-5m005930:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc400aq00zdxwmzlqryj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:50:00raw257,000원257,500원256,000원256,250원184,124
cmtgua64d0asx0zdxba2jj0qhstock-5m068270:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua6490asw0zdx8n4kr2xb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:50:00raw190,000원190,100원189,500원189,600원5,478
cmtgtxc4q0aq30zdxdbqqzd4ostock-5m000660:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc4k0aq20zdxcvfa8c351
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:50:00raw1,651,500원1,652,000원1,645,000원1,646,000원26,762
cmtgtxc500aq50zdxrxek1mjastock-5m005380:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc4x0aq40zdxzzjxnxk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:50:00raw403,000원403,500원403,000원403,000원3,098
cmtgtqupy0ap90zdxa58be6cvstock-5m000270:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqupp0ap80zdxks5ap7p31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:45:00raw131,300원131,500원131,200원131,400원6,667
cmtgtquua0apz0zdxnxkf54w2stock-5m017670:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquu60apy0zdxllmqk6ba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:45:00raw94,700원94,800원94,200원94,600원17,378
cmtgtqutz0apx0zdxg0ngba03stock-5m030200:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqutv0apw0zdxfxvft1vc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:45:00raw53,700원53,800원53,700원53,700원1,330
cmtgtqutp0apv0zdx199z0nugstock-5m015760:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqutl0apu0zdxvq2gwx0f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:45:00raw32,000원32,050원31,950원31,950원13,633
cmtgtqute0apt0zdxe9eh8cp4stock-5m003550:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquta0aps0zdxj10fepky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:45:00raw119,100원119,250원119,100원119,200원2,828
cmtgtqut40apr0zdxoco8ecgastock-5m034730:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusz0apq0zdxccv0ldpt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:45:00raw545,000원548,000원544,000원546,000원1,398
cmtgtqusj0apn0zdxyrdpnxiustock-5m028260:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusf0apm0zdxi9kfbnlj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:45:00raw377,000원377,000원376,000원376,500원2,235
cmtgtqus90apl0zdx5mgxfbdlstock-5m096770:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqus50apk0zdxlmr5md3j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:45:00raw124,700원125,400원124,600원125,300원21,004
cmtgtqury0apj0zdxs1tzue96stock-5m012330:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqurv0api0zdx91hp9sl21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:45:00raw456,000원456,500원456,000원456,000원3,325
cmtgtqurn0aph0zdxw9ugfubostock-5m373220:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqurk0apg0zdxhx2nb5he1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:45:00raw376,000원378,000원376,000원377,000원7,742
cmtgtqurd0apf0zdx2tjjwx41stock-5m207940:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqur70ape0zdx1vqnyc3p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:45:00raw1,506,000원1,509,000원1,505,000원1,508,000원468
cmtgtqur00apd0zdxfdzm3yh1stock-5m055550:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtququ0apc0zdxu83eede31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:45:00raw110,200원110,300원110,000원110,000원5,796
cmtgtquql0apb0zdxy0j2gzcvstock-5m105560:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquqf0apa0zdx8azwukyv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:45:00raw172,600원172,700원172,100원172,400원14,198
cmtgtqup80ap70zdx45nm4uq6stock-5m005490:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquoy0ap60zdxsj0joldd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:45:00raw337,750원340,000원337,500원340,000원2,837
cmtgtquoh0ap50zdxlgif366vstock-5m068270:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquo80ap40zdx7tu0b8wl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:45:00raw189,500원190,300원189,400원190,000원6,468
cmtgtqunr0ap30zdx9isxdvg8stock-5m051910:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqunh0ap20zdxojlxt4db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:45:00raw280,500원282,000원280,500원281,500원1,841
cmtgtqump0aoz0zdx67go1443stock-5m006400:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqumm0aoy0zdxq0wuskxg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:45:00raw581,000원583,000원579,000원582,000원9,266
cmtgtqumf0aox0zdxn2r4gyqnstock-5m035720:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqumb0aow0zdx265yzl3a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:45:00raw36,450원36,550원36,400원36,550원17,455
cmtgtqum40aov0zdxrmx6bgd6stock-5m035420:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqum10aou0zdxk405507w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:45:00raw217,250원217,500원217,000원217,250원5,462
cmtgtqulu0aot0zdxwtg74ssjstock-5m066570:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquln0aos0zdxa5hdu1q31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:45:00raw214,250원215,500원214,000원215,500원48,762
cmtgtqul70aor0zdx43uwq2dqstock-5m005380:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqul00aoq0zdx7kr7ey331
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:45:00raw404,000원404,000원403,000원403,500원1,920
cmtgtquko0aop0zdxp5sigqugstock-5m000660:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquki0aoo0zdxql94cj4r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:45:00raw1,656,000원1,657,000원1,649,000원1,651,000원30,725
cmtgtquk50aon0zdx2lsid6pestock-5m005930:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtquk10aom0zdxnkcpppli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:45:00raw257,500원258,000원257,000원257,250원156,239
cmtgtqust0app0zdx0ti8svxastock-5m034730:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqusp0apo0zdxsqf39xij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:40:00raw546,000원547,000원544,000원544,000원1,913
62,958건 중 31,451–31,500← 이전630 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬