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
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
cmtgtqun30ap10zdxklywy3a0stock-5m051910:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqumw0ap00zdxj6jdkw2d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:40:00raw280,500원281,000원280,000원281,000원1,434
cmtgtkf1z0aol0zdxjw6syrgsstock-5m017670:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkf1r0aok0zdx1jg24rx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:40:00raw94,500원94,700원94,300원94,600원20,570
cmtgtkf1b0aoj0zdxgrjp8rzystock-5m030200:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkf0x0aoi0zdxo5cxm1m51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:40:00raw53,800원53,900원53,700원53,700원3,560
cmtgtkf0c0aoh0zdxncuyjl56stock-5m015760:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkf000aog0zdx0sgf248x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:40:00raw31,950원32,000원31,950원32,000원10,275
cmtgtkez40aof0zdxtgs3en7qstock-5m003550:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkeyp0aoe0zdx0itkptqi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:40:00raw119,300원119,300원119,000원119,200원3,118
cmtgtkey80aod0zdx9og0cvnhstock-5m028260:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:182026-08-31 14:50:18cmtgtkexw0aoc0zdx1heohv541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:40:00raw375,500원377,000원374,500원377,000원2,951
cmtgtkexg0aob0zdxvi5mj488stock-5m096770:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:18cmtgtkex10aoa0zdxqghm7gjd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:40:00raw124,200원124,800원124,100원124,700원12,960
cmtgtkewi0ao90zdxj7xpu5u3stock-5m012330:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkew80ao80zdxy23q471k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:40:00raw455,500원457,000원454,500원456,000원6,131
cmtgtkevx0ao70zdxhmthmmrastock-5m373220:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkevl0ao60zdxwl5v2p8w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:40:00raw375,500원376,500원375,000원376,500원8,356
cmtgtkev80ao50zdxrxducdxfstock-5m207940:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeuj0ao40zdxsx69lnmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:40:00raw1,505,000원1,508,000원1,504,000원1,506,000원401
cmtgtketz0ao30zdx51vsuxpdstock-5m055550:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtketi0ao20zdxxp3zw7g91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:40:00raw110,500원110,500원110,200원110,300원9,003
cmtgtkesx0ao10zdxpjco2kc4stock-5m105560:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkesd0ao00zdx3dd2d2ez1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:40:00raw172,800원172,800원172,500원172,500원9,811
cmtgtkery0anz0zdxcv1sdn4cstock-5m000270:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkerm0any0zdx11sfw4z01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:40:00raw131,100원131,400원131,000원131,400원9,454
cmtgtkeqc0anv0zdxk22qxagdstock-5m005490:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkepy0anu0zdxsy3m8zcc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:40:00raw338,000원338,500원337,500원337,750원1,669
cmtgtkeo70anr0zdxwd2ctbi2stock-5m006400:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkenl0anq0zdxrqk6udow1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:40:00raw581,000원582,000원579,000원582,000원8,020
cmtgtkemx0anp0zdxgomin9kistock-5m035720:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeml0ano0zdxbe60djj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:40:00raw36,400원36,500원36,350원36,450원19,559
cmtgtkels0ann0zdx611ke1fgstock-5m035420:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeli0anm0zdx3lwmjtos1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:40:00raw217,250원217,500원216,500원217,000원6,913
cmtgtkekt0anl0zdxf39gcaxrstock-5m066570:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkekf0ank0zdxhnn1vwj41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:40:00raw212,500원214,500원212,500원214,250원26,434
cmtgtkek20anj0zdx4lzpcv31stock-5m005380:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkejr0ani0zdx7tqyklxz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:40:00raw403,000원404,000원402,500원403,500원8,818
cmtgtkej70anh0zdxk5vrenw5stock-5m000660:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeif0ang0zdxh3o1obld1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:40:00raw1,650,000원1,656,000원1,646,000원1,656,000원26,554
cmtgtkehr0anf0zdxs5zbv6t6stock-5m005930:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkegy0ane0zdxrwpe5jov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:40:00raw256,750원258,000원256,000원257,500원239,318
cmtgtdznk0amx0zdxpz4u7mdqstock-5m012330:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzng0amw0zdxwdlmnsmj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:35:00raw455,500원456,500원455,000원455,500원3,540
cmtgtdzq00and0zdxmq4qr5qystock-5m017670:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzpw0anc0zdxl7frwczt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:35:00raw94,700원94,700원94,400원94,500원23,345
cmtgtdzpp0anb0zdxr692yanfstock-5m030200:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzpl0ana0zdxqb9pqtxw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:35:00raw53,800원53,900원53,700원53,800원2,319
cmtgtdzpf0an90zdxk8mc2si2stock-5m015760:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzpb0an80zdx9fcpbxrh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:35:00raw31,950원32,000원31,950원32,000원10,662
cmtgtdzp40an70zdxj7jbdpcrstock-5m003550:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzp00an60zdxuhbcmlqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:35:00raw119,650원119,700원119,200원119,200원3,470
cmtgtdzou0an50zdxjywrry3vstock-5m034730:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzoo0an40zdxw3wqga5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:35:00raw547,000원547,000원544,000원545,000원1,523
cmtgtdzof0an30zdx404al4xlstock-5m028260:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzoc0an20zdxgejbg6c81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:35:00raw376,500원377,000원375,500원375,500원2,256
cmtgtdzo50an10zdxf1uljp9sstock-5m096770:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzo10an00zdxfzyzkk0r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:35:00raw124,400원124,700원124,100원124,100원12,177
cmtgtdzn00amt0zdxrf24he1rstock-5m373220:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzmw0ams0zdxqfnfz8eb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:35:00raw376,000원376,000원375,000원375,500원4,926
cmtgtdzmp0amr0zdx6eb1j79hstock-5m207940:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzml0amq0zdx3apj9dr61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:35:00raw1,507,500원1,508,000원1,505,000원1,506,000원275
cmtgtdzme0amp0zdx5lmcokqpstock-5m055550:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzma0amo0zdxa3qw5jh01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:35:00raw110,400원110,500원110,300원110,500원5,357
cmtgtdzm30amn0zdxv3znv3jfstock-5m105560:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzlz0amm0zdxl5d4kmv91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:35:00raw172,700원173,000원172,600원172,700원9,797
cmtgtdzlt0aml0zdxbf004nnpstock-5m005490:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzlo0amk0zdxhlurzd3o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:35:00raw338,000원338,000원337,500원338,000원726
cmtgtdzl80amh0zdxlxakpyxhstock-5m068270:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzl40amg0zdxfx3rsk761
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:35:00raw189,500원189,700원189,300원189,400원4,320
cmtgtdzkx0amf0zdxupy3b368stock-5m051910:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzkt0ame0zdx2ompw7r41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:35:00raw280,500원281,500원280,000원281,000원1,844
cmtgtdzkm0amd0zdxoj0lebqqstock-5m006400:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzkj0amc0zdx4cbkenjx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:35:00raw580,000원582,000원579,000원581,000원8,458
cmtgtdzkb0amb0zdxeqyaze1mstock-5m035720:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzk80ama0zdxm863ywek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:35:00raw36,450원36,450원36,350원36,400원12,400
cmtgtdzk10am90zdxjlhpdo53stock-5m035420:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzjy0am80zdxny11f7e51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:35:00raw217,500원218,000원217,000원217,500원8,598
cmtgtdzjr0am70zdxovl97nmpstock-5m066570:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzjl0am60zdxch3ipoqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:35:00raw213,000원213,500원212,500원212,500원19,364
cmtgtdzje0am50zdxyunb5mu7stock-5m005380:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzj80am40zdxxqdyp45j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:35:00raw403,000원403,500원403,000원403,000원3,970
cmtgtdzj00am30zdx57snhnomstock-5m000660:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdziw0am20zdxh4067j2p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:35:00raw1,651,000원1,654,000원1,649,000원1,650,000원26,633
cmtgtdziq0am10zdx9sjhumcastock-5m005930:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:45:182026-08-31 14:45:18cmtgtdzim0am00zdxjqu8keo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:35:00raw256,750원257,500원256,500원256,500원103,733
cmtgtkeqx0anx0zdx7p6d7ecgstock-5m000270:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeqo0anw0zdxwbag3e261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:35:00raw131,400원131,500원131,100원131,300원7,200
cmtgt7k3h0akz0zdx7xntqf1kstock-5m000660:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k3d0aky0zdxd92vd0co1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:30:00raw1,660,000원1,661,000원1,646,000원1,650,000원42,005
cmtgt7k4d0al50zdxjp6a7my5stock-5m035420:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k490al40zdxyqa5gzav1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:30:00raw217,000원218,000원216,500원218,000원15,039
cmtgt7k3r0al10zdxv5o93nfzstock-5m005380:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k3n0al00zdxbszfbhbr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:30:00raw404,500원404,750원402,500원403,000원6,279
cmtgt7k5n0ald0zdxblgh1u3estock-5m068270:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k5j0alc0zdx77x6ilkx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:30:00raw189,400원189,800원189,400원189,500원4,283
cmtgt7k5c0alb0zdxobkr5drzstock-5m051910:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k560ala0zdxj2azdhqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:30:00raw280,500원281,000원280,000원280,000원2,063
62,958건 중 31,501–31,550← 이전631 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬