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
cmtgshvn90ag90zdxq5auh7o9stock-5m000270:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvn20ag80zdxxsfgl0uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:10:00raw131,300원131,500원131,200원131,500원6,797
cmtgshvnq0agb0zdx4lr2dydvstock-5m105560:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvnj0aga0zdxi1wse5mw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:10:00raw172,700원173,100원172,600원172,900원9,552
cmtgshvo40agd0zdxzclr348qstock-5m055550:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvnx0agc0zdxjutd3xf81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:10:00raw110,200원110,400원110,100원110,400원6,621
cmtgshvoi0agf0zdx0mgnjs5gstock-5m207940:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvob0age0zdxetffxjx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:10:00raw1,502,000원1,505,000원1,500,000원1,504,000원346
cmtgshvow0agh0zdx4a9aw2qbstock-5m373220:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvop0agg0zdx9gx6imak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:10:00raw376,500원377,000원375,500원375,500원5,303
cmtgshvp90agj0zdxfi1nepqdstock-5m012330:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvp30agi0zdx47acwa631
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:10:00raw456,500원457,500원456,000원457,000원3,748
cmtgshvpk0agl0zdxtqxy1nksstock-5m096770:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvpg0agk0zdx36apql2i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:10:00raw125,600원125,700원125,300원125,600원14,508
cmtgshvro0agz0zdxuhvdte48stock-5m017670:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvrk0agy0zdxxzbgjhq51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:10:00raw94,400원94,600원94,200원94,500원22,015
cmtgshvq50agp0zdxgynzcc9fstock-5m028260:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvq00ago0zdxhj6nb3z51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:10:00raw376,500원378,500원376,000원378,500원5,420
cmtgso9jb0ah90zdx782kq2nxstock-5m035420:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9j50ah80zdxd9u2agk61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:10:00raw216,500원217,000원216,000원216,500원8,262
cmtgsbe5o0af90zdxn4374p8qstock-5m373220:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe5h0af80zdxi5651bga1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:05:00raw378,000원378,000원375,500원376,000원4,849
cmtgshvpu0agn0zdxhn9int1dstock-5m028260:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvpq0agm0zdx7mb6by591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:05:00raw376,000원377,000원375,500원376,500원1,768
cmtgsbe7y0afp0zdxz1ef1c24stock-5m017670:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe7u0afo0zdxbgrkzuev1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:05:00raw94,100원94,400원94,100원94,400원25,869
cmtgsbe7o0afn0zdxxdaincm8stock-5m030200:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe7k0afm0zdxhe8w7djg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:05:00raw53,800원53,850원53,800원53,850원1,776
cmtgsbe7d0afl0zdxiq2whnutstock-5m015760:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe790afk0zdxoxawade51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:05:00raw31,950원31,950원31,900원31,950원7,260
cmtgsbe730afj0zdxm78ucguqstock-5m003550:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6z0afi0zdx56xe2qvi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:05:00raw119,600원119,700원119,500원119,500원2,674
cmtgsbe6t0afh0zdx2o4ky7z3stock-5m034730:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6p0afg0zdxn59rbqvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:05:00raw547,000원548,000원545,000원548,000원1,496
cmtgsbe6j0aff0zdxvcskt75lstock-5m096770:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe6f0afe0zdx80r1hrnh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:05:00raw126,400원126,600원125,600원125,600원14,354
cmtgsbe690afd0zdx3i1u6rqkstock-5m012330:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe650afc0zdxfzgl3c861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:05:00raw456,500원458,000원456,500원457,000원6,331
cmtgsbe5a0af70zdx6wislvc1stock-5m207940:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe560af60zdxmwimhfgl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:05:00raw1,505,000원1,505,000원1,500,000원1,502,000원480
cmtgsbe4z0af50zdx03g03883stock-5m055550:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe4t0af40zdxbzor5l991
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:05:00raw110,400원110,600원110,100원110,200원6,283
cmtgsbe4m0af30zdxgwyiwy8pstock-5m105560:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe4i0af20zdxbuk36mo31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:05:00raw173,100원173,400원172,600원172,700원9,655
cmtgsbe4b0af10zdxp5ripbawstock-5m000270:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe470af00zdxtr7awhwd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:05:00raw131,300원131,600원131,200원131,300원9,856
cmtgsbe400aez0zdxyb2ogskvstock-5m005490:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe3t0aey0zdx5cgi6pzk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 14:05:00raw339,500원339,500원338,000원338,500원1,757
cmtgsbe3m0aex0zdx8ahalny6stock-5m068270:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe3i0aew0zdxo3pz45h61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 14:05:00raw189,900원190,000원189,200원189,300원4,499
cmtgsbe310aev0zdxmszy194zstock-5m051910:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe2y0aeu0zdx6n7v1rt81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 14:05:00raw281,500원282,000원280,000원281,000원2,036
cmtgsbe2q0aet0zdxn3iyifxgstock-5m006400:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe2m0aes0zdxbp1lloa61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:05:00raw581,000원581,000원577,000원578,000원4,965
cmtgsbe260aep0zdxjfypezprstock-5m035720:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe230aeo0zdxk6e2yvfu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 14:05:00raw36,450원36,500원36,400원36,450원8,448
cmtgsbe1w0aen0zdxzid7s94dstock-5m035420:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe1s0aem0zdxb6rquo761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:05:00raw216,500원216,500원216,000원216,500원9,404
cmtgsbe1l0ael0zdxv2c6ek4kstock-5m066570:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe1h0aek0zdxcjmq5rid1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:05:00raw212,500원214,000원212,000원213,500원40,454
cmtgsbe1a0aej0zdxi0lwngs7stock-5m005380:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe160aei0zdxpgceysr21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 14:05:00raw404,000원405,000원404,000원404,000원8,622
cmtgsbe100aeh0zdxz03i58wmstock-5m000660:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe0t0aeg0zdxu4fytxm21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 14:05:00raw1,645,000원1,656,000원1,644,000원1,651,000원56,034
cmtgsbe0j0aef0zdxgpoo2bdsstock-5m005930:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe0d0aee0zdx0wfg7otm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:05:00raw256,000원257,750원255,750원257,000원325,056
cmtgs50ov0ae10zdxbhgbl3tlstock-5m096770:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50or0ae00zdxahenz68g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 14:00:00raw127,200원127,300원126,300원126,400원13,938
cmtgs50qm0aed0zdxsg319bq7stock-5m017670:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50qj0aec0zdx1azciki11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 14:00:00raw94,600원94,600원94,000원94,000원30,688
cmtgsbe5y0afb0zdxvt1lam5mstock-5m012330:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe5u0afa0zdxllny9o611
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 14:00:00raw457,500원457,500원456,500원456,500원5,307
cmtgs50ok0adz0zdxhawh1cxcstock-5m373220:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50oh0ady0zdxkxw8e63s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 14:00:00raw378,000원378,500원377,000원377,500원4,054
cmtgsbe2g0aer0zdxvothmgk9stock-5m006400:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe2c0aeq0zdxm4531epa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 14:00:00raw581,000원581,000원578,000원581,000원4,533
cmtgs50oa0adx0zdxa01qibfvstock-5m207940:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50o60adw0zdx9wes8cm51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 14:00:00raw1,504,000원1,505,000원1,502,000원1,504,000원336
cmtgs50nz0adv0zdxt5kkkaetstock-5m055550:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50nv0adu0zdxdvyxt2uf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 14:00:00raw110,500원110,600원110,300원110,500원8,073
cmtgs50no0adt0zdx8dz0uya9stock-5m105560:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50nl0ads0zdxd2ynh2mq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 14:00:00raw173,500원173,700원173,000원173,200원13,305
cmtgs50ne0adr0zdxrxjdoodpstock-5m000270:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50na0adq0zdxkzmur3s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:00:00raw131,300원131,400원131,200원131,400원6,776
cmtgs50qc0aeb0zdxypdzjxn3stock-5m030200:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50q80aea0zdxr1uhoshy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 14:00:00raw53,850원53,850원53,800원53,850원1,300
cmtgs50q20ae90zdx4fen6u6ostock-5m015760:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50py0ae80zdxztm40gco1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 14:00:00raw32,050원32,050원31,900원31,900원13,193
cmtgs50pr0ae70zdxct25bosrstock-5m003550:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50po0ae60zdx4gat2fwi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 14:00:00raw119,300원119,700원119,200원119,700원9,641
cmtgs50ph0ae50zdxxx1hu7ilstock-5m034730:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50pd0ae40zdxnepumjgx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 14:00:00raw546,000원549,000원545,000원547,000원2,422
cmtgs50p60ae30zdxahc2bz29stock-5m028260:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50p20ae20zdxpojw2lp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 14:00:00raw376,000원377,000원375,500원376,000원1,505
cmtgs50ln0adf0zdx4kiy2uhkstock-5m066570:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50lg0ade0zdxgtk2m03c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 14:00:00raw211,000원212,500원211,000원212,000원24,357
cmtgs50lx0adh0zdxjnqacc16stock-5m035420:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50lu0adg0zdxnsu757yz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 14:00:00raw216,500원217,000원216,000원216,500원9,052
cmtgs50jz0ad90zdxxxe8ednustock-5m005930:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:192026-08-31 14:10:19cmtgs50iw0ad80zdxe9oxychy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 14:00:00raw255,500원256,000원255,500원255,750원79,612
62,958건 중 31,651–31,700← 이전634 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬