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
cmtgrs3ox0aax0zdx9la8danhstock-5m035420:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ot0aaw0zdxdfz2dqfi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:50:00raw216,000원216,000원215,500원215,750원2,339
cmtgrs3oo0aav0zdxudvea754stock-5m066570:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3ok0aau0zdx4qk9d5uf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:50:00raw211,000원211,500원211,000원211,500원15,234
cmtgrlsgh0a9z0zdxtenuq4tjstock-5m105560:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsga0a9y0zdx3tm2bb201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:45:00raw172,700원173,500원172,600원173,500원10,460
cmtgrlsgy0aa10zdxw2tez79vstock-5m055550:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsgs0aa00zdx7u50nscr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:45:00raw110,200원110,500원110,100원110,500원6,901
cmtgrlseo0a9r0zdxd9h5i1s5stock-5m068270:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsei0a9q0zdxql4j79yg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:45:00raw189,500원189,700원189,300원189,600원2,985
cmtgrlse70a9p0zdxu591pcqtstock-5m051910:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlse10a9o0zdx7oqjdp0g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:45:00raw280,000원281,500원279,500원281,000원3,698
cmtgrlsdq0a9n0zdx8k4d4sb4stock-5m006400:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsdl0a9m0zdx6gqu8auf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:45:00raw576,500원578,000원576,000원578,000원2,199
cmtgrlsho0aa50zdx9k0jb7b0stock-5m373220:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlshk0aa40zdxl2y4al621
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:45:00raw374,500원375,500원374,500원375,500원3,661
cmtgrlshz0aa70zdxlzut7nb1stock-5m012330:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlshw0aa60zdxqoacmbl61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:45:00raw455,000원455,500원454,000원455,000원2,818
cmtgrlsia0aa90zdxdbibscrastock-5m096770:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsi70aa80zdx6jhg5unr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:45:00raw126,600원126,600원126,200원126,300원8,627
cmtgrlsda0a9l0zdx8iapnkhostock-5m035720:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsd20a9k0zdxpp7mncjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:45:00raw36,450원36,450원36,375원36,400원6,282
cmtgrlsio0aab0zdxo12eq9t5stock-5m028260:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsii0aaa0zdxrg265htx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:45:00raw374,500원374,500원372,500원373,500원1,408
cmtgrlsiy0aad0zdxkhrw5fumstock-5m034730:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsiv0aac0zdx6amwvgdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:45:00raw542,000원542,000원540,000원541,000원947
cmtgrlsj90aaf0zdxbmw2lmmbstock-5m003550:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsj50aae0zdxv9u8wizv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:45:00raw118,900원119,100원118,700원119,100원2,412
cmtgrlsb30a9f0zdx7h527by6stock-5m005380:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsav0a9e0zdx7cj89scf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:45:00raw402,000원402,000원401,000원401,500원1,958
cmtgrlsjt0aaj0zdxnpm406cfstock-5m015760:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsjo0aai0zdx2lfo11121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:45:00raw31,800원31,900원31,750원31,850원9,673
cmtgrlsk30aal0zdxhf3qzco3stock-5m030200:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsjz0aak0zdx29k5xik11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:45:00raw53,900원54,000원53,800원53,800원4,447
cmtgrlskd0aan0zdxyqec204bstock-5m017670:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsk90aam0zdxgh2iyh301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:45:00raw94,500원94,600원94,100원94,500원19,608
cmtgrlsao0a9d0zdxnmjz0csbstock-5m000660:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsak0a9c0zdxqe2mhyxv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:45:00raw1,627,000원1,628,000원1,621,000원1,624,500원21,012
cmtgrlsac0a9b0zdx5do6nm5rstock-5m005930:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsa10a9a0zdxs2iycz9o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:45:00raw253,750원254,000원252,500원253,000원106,979
cmtgrlshe0aa30zdxvozgdp2tstock-5m207940:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsh90aa20zdx7h03a82e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:45:00raw1,501,000원1,501,000원1,500,000원1,500,000원263
cmtgrlsck0a9j0zdx3ljy9vq4stock-5m035420:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsce0a9i0zdx7i653qtt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:45:00raw216,000원216,000원215,500원216,000원2,111
cmtgrlsbx0a9h0zdxih51en39stock-5m066570:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsbm0a9g0zdxg03qsywl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:45:00raw210,500원211,500원210,000원211,000원23,077
cmtgrlsf50a9t0zdxscp4xf8gstock-5m005490:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsez0a9s0zdxlxf0r0uw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:45:00raw339,000원339,500원338,000원339,500원3,102
cmtgrlsfl0a9v0zdx0dt458a4stock-5m000270:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsff0a9u0zdxncm3pvgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:45:00raw130,300원130,400원130,200원130,300원4,989
cmtgrf9g50a930zdxo3dk6udxstock-5m034730:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9g10a920zdxeuoiwxgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:40:00raw541,000원542,000원540,000원541,000원1,788
cmtgrf9h10a990zdxzwfjap0gstock-5m017670:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9gx0a980zdx1gh7tv7x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:40:00raw94,800원94,800원94,200원94,600원20,185
cmtgrf9gg0a950zdx9emde65kstock-5m003550:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9gc0a940zdx9bxi90oe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:40:00raw118,900원119,200원118,600원118,900원8,636
cmtgrf9gr0a970zdx7qvyr6k5stock-5m030200:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9gn0a960zdxljvf3cf71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:40:00raw54,000원54,100원53,900원54,000원2,142
cmtgrlsjj0aah0zdx22k6sz1vstock-5m015760:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:55:232026-08-31 13:55:23cmtgrlsjf0aag0zdxl2jzskwg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:40:00raw31,750원31,850원31,750원31,850원9,860
cmtgrlsg20a9x0zdxad7mx1g8stock-5m105560:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsfw0a9w0zdxkynho9081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:40:00raw172,900원173,100원172,500원172,800원6,544
cmtgrf9d90a8l0zdxp004wscjstock-5m068270:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9d60a8k0zdx3plxuk4e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:40:00raw189,500원189,700원189,000원189,500원3,457
cmtgrf9cy0a8j0zdxhdo0kqohstock-5m051910:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9cu0a8i0zdxklcvxd891
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:40:00raw280,000원280,250원279,000원280,000원1,913
cmtgrf9co0a8h0zdxf0cl3n6hstock-5m006400:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ck0a8g0zdxjjjjh0f31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:40:00raw578,500원579,000원576,000원577,000원4,099
cmtgrf9ce0a8f0zdxhdqc2hzestock-5m035720:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ca0a8e0zdxhmacmzoo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:40:00raw36,400원36,450원36,350원36,400원9,131
cmtgrf9e50a8r0zdx2kwa4awxstock-5m055550:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9e20a8q0zdx216w1gnt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:40:00raw110,250원110,300원110,100원110,200원4,220
cmtgrf9ej0a8t0zdxxmkww2mzstock-5m207940:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ed0a8s0zdxu2y9hsfi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:40:00raw1,502,000원1,503,000원1,500,000원1,501,000원396
cmtgrf9ex0a8v0zdx2bq3zmdostock-5m373220:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9er0a8u0zdxrmij29r21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:40:00raw374,500원374,500원373,500원374,500원2,244
cmtgrf9f80a8x0zdxq2ggy9austock-5m012330:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9f40a8w0zdxe06c6kxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:40:00raw455,000원455,500원454,000원454,500원8,608
cmtgrf9fj0a8z0zdxi2bpkppzstock-5m096770:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9ff0a8y0zdxwa80o6891
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:40:00raw126,400원126,600원126,000원126,600원18,496
cmtgrf9fu0a910zdxjhte6xgfstock-5m028260:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9fq0a900zdx5q037kns1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:40:00raw374,000원375,000원373,000원374,500원1,811
cmtgrf9c40a8d0zdxqcs46rrvstock-5m035420:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9c00a8c0zdxsdygkims1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:40:00raw216,000원216,000원215,500원216,000원2,021
cmtgrf9bu0a8b0zdxwy6cmf0jstock-5m066570:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9bq0a8a0zdxl9nwm4ug1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:40:00raw211,000원211,500원210,000원210,000원29,829
cmtgrf9bk0a890zdxqup5zfegstock-5m005380:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9bg0a880zdx6ejvnjmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:40:00raw402,500원403,000원401,500원401,500원8,742
cmtgrf9b90a870zdxx6cm0t31stock-5m000660:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9b50a860zdx4ndh7zsz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:40:00raw1,628,500원1,631,000원1,623,000원1,628,000원26,675
cmtgrf9ay0a850zdxmvzdsd3ystock-5m005930:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9av0a840zdxjb6h2l351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:40:00raw254,000원254,500원253,000원253,750원148,372
cmtgrf9dv0a8p0zdxlvm8jsqlstock-5m000270:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9dr0a8o0zdx5k9y8ldo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:40:00raw130,300원130,400원130,100원130,300원8,387
cmtgrf9dk0a8n0zdx0ytbixl8stock-5m005490:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9dg0a8m0zdxczxawems1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:40:00raw338,500원339,000원338,000원339,000원2,895
cmtgr8tl70a710zdxdc411cfistock-5m035420:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tl00a700zdxnkbl8epd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:35:00raw215,000원216,000원215,000원216,000원4,060
cmtgr8tkh0a6x0zdx0b0tbqzfstock-5m005380:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tke0a6w0zdxl85ur5mh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:35:00raw400,500원403,000원400,000원402,500원18,627
62,958건 중 31,751–31,800← 이전636 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬