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
cmtgt7k8q0alx0zdxop2d5r0hstock-5m030200:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k8m0alw0zdxd1pqnsz91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:30:00raw53,800원54,100원53,700원53,800원6,064
cmtgt7k8e0alv0zdxe1q52r4mstock-5m015760:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k8b0alu0zdxyyl5hng31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:30:00raw31,950원32,000원31,900원31,950원14,741
cmtgt7k7t0alr0zdxq249w09bstock-5m034730:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k7p0alq0zdxaxndszmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:30:00raw549,000원549,000원544,000원546,000원1,384
cmtgt7k7i0alp0zdxzmps70hystock-5m028260:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k7c0alo0zdxhm3yjzw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:30:00raw378,000원378,500원376,000원376,500원2,412
cmtgt7k750aln0zdx6y2d1kd1stock-5m373220:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k700alm0zdxuvmo83e21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:30:00raw376,500원377,000원375,000원376,000원6,432
cmtgt7k6t0all0zdxan1qf60vstock-5m207940:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k6p0alk0zdxka2oikto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:30:00raw1,508,000원1,509,000원1,505,000원1,508,000원236
cmtgt7k6i0alj0zdx7wfuh4yvstock-5m055550:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k6f0ali0zdx4dyrzkbw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:30:00raw110,400원110,400원110,200원110,400원5,579
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
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
cmtgt7k360akx0zdxk4xforx7stock-5m005930:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k2z0akw0zdx84xshs2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:30:00raw258,250원258,500원256,500원256,750원160,864
cmtgt7k680alh0zdxtgtc47pvstock-5m105560:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k640alg0zdx33ibai3c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:30:00raw172,800원173,000원172,500원172,700원12,828
cmtgt7k5x0alf0zdxxtn2w1icstock-5m000270:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k5u0ale0zdxkkwqw5jo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:30:00raw131,700원131,700원131,300원131,300원10,511
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
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
cmtgt7k420al30zdxnnuue45tstock-5m066570:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k3y0al20zdx54a9ov0h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:30:00raw213,500원214,000원212,500원213,000원23,061
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
cmtgt7k4o0al70zdxze367huvstock-5m035720:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k4k0al60zdxlusiw3bl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:30:00raw36,450원36,450원36,350원36,400원4,806
cmtgt7k4y0al90zdxdpw9y2lhstock-5m006400:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k4u0al80zdxza7pzysb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:30:00raw582,500원583,000원579,000원579,000원7,587
cmtgt156p0akd0zdxxql4j74sstock-5m207940:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt156m0akc0zdxmzbbarh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:25:00raw1,507,000원1,509,000원1,506,000원1,509,000원387
cmtgt159l0akv0zdxx3huiy5kstock-5m017670:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:192026-08-31 14:35:19cmtgt159b0aku0zdxywbyq9p41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:25:00raw94,600원94,900원94,500원94,700원20,942
cmtgt15940akt0zdxecdjbq6hstock-5m030200:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:19cmtgt15900aks0zdxazkdiyo71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:25:00raw53,700원53,800원53,700원53,800원1,271
cmtgt158s0akr0zdxpvny9jfhstock-5m015760:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt158p0akq0zdxnvo8mqkr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:25:00raw32,000원32,000원31,900원32,000원11,945
cmtgt158i0akp0zdxl5pa6ja6stock-5m003550:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt158e0ako0zdx5gk4cqn81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:25:00raw120,200원120,300원118,300원120,000원4,591
cmtgt15870akn0zdx8w87g7wrstock-5m034730:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15830akm0zdxzsnkrnsp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:25:00raw548,000원550,000원547,000원547,000원1,722
cmtgt157w0akl0zdx1jhoi52cstock-5m028260:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt157s0akk0zdx4j3mi1mu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:25:00raw377,500원378,500원377,500원378,000원3,264
cmtgt157l0akj0zdx8mr5xgcpstock-5m096770:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt157h0aki0zdxdacst29y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:25:00raw124,900원125,100원124,100원124,300원19,941
cmtgt157a0akh0zdxu4eha28dstock-5m012330:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15770akg0zdxisyisbao1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:25:00raw457,500원459,000원456,500원456,500원5,825
cmtgt15700akf0zdx6sbep89tstock-5m373220:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt156w0ake0zdx61by6v1b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:25:00raw377,000원377,500원376,500원377,000원4,777
cmtgt156e0akb0zdxzfst7pokstock-5m055550:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt156b0aka0zdxqh75sq6d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:25:00raw110,600원110,600원110,300원110,300원5,562
cmtgt15640ak90zdxs98upcmestock-5m105560:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15600ak80zdxi5s030co1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:25:00raw173,400원173,400원172,700원172,700원8,999
cmtgt155t0ak70zdxsk88zqb0stock-5m000270:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt155p0ak60zdxa3oth63l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:25:00raw131,700원131,900원131,600원131,600원9,783
cmtgt155i0ak50zdxtpavawgastock-5m005490:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt155f0ak40zdxl9blsfpx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:25:00raw338,500원339,000원338,000원338,000원1,973
cmtgt15570ak30zdx87xwb3yastock-5m068270:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15530ak20zdx98p6lkem1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:25:00raw189,900원189,900원189,400원189,400원3,106
cmtgt154w0ak10zdxz7cymb5bstock-5m051910:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt154t0ak00zdx59l8q4h31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:25:00raw281,000원281,500원280,500원281,000원1,745
cmtgt154m0ajz0zdx127pwaq0stock-5m006400:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt154i0ajy0zdxut9ovmy11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:25:00raw581,000원583,000원580,000원582,000원8,163
cmtgt15400ajv0zdx54lo1t4cstock-5m035420:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt153w0aju0zdxzzr8gwwg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:25:00raw217,500원217,500원217,000원217,500원6,290
cmtgt154b0ajx0zdxoziabhbustock-5m035720:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15480ajw0zdxdfvsq02c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:25:00raw36,450원36,475원36,400원36,450원7,774
cmtgt15350ajp0zdxd2q1o71xstock-5m005380:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15310ajo0zdxzc6vhlrh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:25:00raw404,500원405,500원404,000원404,500원14,194
cmtgt152j0ajl0zdxt8os3i99stock-5m005930:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt15270ajk0zdxpq4qz5t71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:25:00raw257,250원259,000원257,250원258,500원224,301
cmtgt152u0ajn0zdxy9eec4lostock-5m000660:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt152r0ajm0zdxtqcc195y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:25:00raw1,657,000원1,665,000원1,657,000원1,660,000원40,154
cmtgt153f0ajr0zdxbrr1g21estock-5m066570:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt153c0ajq0zdxxxhoz4ot1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:25:00raw214,500원214,500원213,000원213,500원26,949
cmtgsupa20ail0zdxotln79i8stock-5m068270:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsup9y0aik0zdxmswh7on71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:20:00raw190,100원190,100원189,700원189,800원3,371
cmtgsupac0ain0zdxvtcma1umstock-5m005490:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupa80aim0zdx4338v79i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:20:00raw338,000원339,000원337,500원339,000원1,212
cmtgsupf60ajj0zdxd0htnh2rstock-5m017670:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupf20aji0zdxns3a38d91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:20:00raw95,000원95,000원94,500원94,600원31,622
cmtgsupek0ajf0zdxubnqfs70stock-5m030200:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupeg0aje0zdxgyzn6uk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:20:00raw53,800원53,800원53,700원53,700원1,141
cmtgsupe00ajb0zdx5b7vts92stock-5m015760:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupdw0aja0zdxx83pozuv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:20:00raw31,950원32,000원31,900원31,950원9,832
cmtgsupdg0aj70zdx83xxv5umstock-5m003550:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupdc0aj60zdxusqikmlo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:20:00raw120,200원120,200원119,900원120,200원4,647
cmtgsupd50aj50zdxxvb9jzcdstock-5m034730:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupd20aj40zdxzgeiyc0y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:20:00raw549,000원550,000원546,000원547,000원1,389
cmtgsupcv0aj30zdx2vazij0lstock-5m028260:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupcr0aj20zdxwfderqf81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:20:00raw378,000원378,500원377,500원378,000원2,425
cmtgsupck0aj10zdxcwycpk4qstock-5m096770:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupcg0aj00zdx27k6cdit1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:20:00raw125,500원125,500원124,400원124,900원20,854
62,958건 중 31,551–31,600← 이전632 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬