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
cmtgr8tk70a6v0zdx7byaa1sdstock-5m000660:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tk30a6u0zdxv5cbphyr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:35:00raw1,613,000원1,629,000원1,613,000원1,628,000원33,559
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
cmtgr8tks0a6z0zdxntucu6yqstock-5m066570:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tko0a6y0zdx4dabcq891
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:35:00raw209,500원211,000원209,000원211,000원16,010
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
cmtgr8tll0a730zdx1gu7twrwstock-5m035720:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tlh0a720zdxps22jdbp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:35:00raw36,300원36,400원36,275원36,375원10,249
cmtgr8tlv0a750zdxir23efjbstock-5m006400:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tls0a740zdxbkxaw38j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:35:00raw575,000원579,000원575,000원578,500원7,790
cmtgr8tm50a770zdxioouxf9bstock-5m051910:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tm10a760zdxypyvzybl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:35:00raw278,500원280,000원278,500원280,000원2,059
cmtgr8tmp0a7b0zdxins1qgbsstock-5m068270:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tml0a7a0zdxpmnw0ed31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:35:00raw188,700원189,600원188,700원189,500원4,679
cmtgr8tn00a7d0zdxqhjnfpvxstock-5m005490:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tmw0a7c0zdxl8zfaax51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:35:00raw337,000원338,500원337,000원338,500원4,143
cmtgr8tna0a7f0zdxmj2ogxa7stock-5m000270:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tn60a7e0zdxxw9bxnfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:35:00raw129,700원130,300원129,700원130,200원12,038
cmtgr8tpc0a7r0zdxw47awkxmstock-5m096770:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tp80a7q0zdxez6igk8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:35:00raw125,200원126,400원125,200원126,400원22,130
cmtgr8tnv0a7j0zdxbcee2462stock-5m055550:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tnr0a7i0zdxyxgy03701
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:35:00raw110,200원110,500원110,200원110,200원6,978
cmtgr8to50a7l0zdxwl5zx9xvstock-5m207940:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8to10a7k0zdxlqd9l5i91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:35:00raw1,499,000원1,503,000원1,498,000원1,502,000원728
cmtgr8tom0a7n0zdxrbr5uyfbstock-5m373220:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8toh0a7m0zdxao3b8gg81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:35:00raw371,500원374,500원371,500원374,500원4,134
cmtgr8tp10a7p0zdxv5hmcs03stock-5m012330:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tou0a7o0zdxfka7hkdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:35:00raw453,500원455,000원453,000원454,500원4,571
cmtgr8tsm0a830zdxrndbguyistock-5m017670:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tsc0a820zdxsdf0cbwu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:35:00raw94,200원94,800원93,700원94,700원23,276
cmtgr8tru0a810zdx5vrrjppqstock-5m030200:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8trk0a800zdxs1207fp31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:35:00raw53,800원54,100원53,700원54,000원8,869
cmtgr8tqz0a7z0zdxf12fqueastock-5m015760:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tqo0a7y0zdxtzd95gej1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:35:00raw31,700원31,800원31,700원31,750원9,112
cmtgr8tq80a7x0zdx1p8sdx0pstock-5m003550:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tq40a7w0zdxzf4feutt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:35:00raw118,600원118,900원118,500원118,800원4,290
cmtgr8tpx0a7v0zdx0mujnfvhstock-5m034730:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tpt0a7u0zdxjqhz6rcl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:35:00raw534,000원541,000원534,000원541,000원5,135
cmtgr8tpm0a7t0zdxnmkfaqt0stock-5m028260:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:182026-08-31 13:45:18cmtgr8tpi0a7s0zdxxqhsol5t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:35:00raw371,500원374,500원370,500원374,000원2,855
cmtgr2eq50a6j0zdxg42xrloystock-5m034730:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eq10a6i0zdx8ti4rfhn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:30:00raw535,000원536,000원533,000원534,000원891
cmtgr2epl0a6f0zdxgbzuth3pstock-5m096770:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eph0a6e0zdxuqszie5d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:30:00raw125,500원125,600원125,100원125,200원9,141
cmtgr2epa0a6d0zdxt3j5kcsmstock-5m012330:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2ep60a6c0zdxboc1csyw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:30:00raw454,000원454,000원452,500원453,500원3,406
cmtgr2eoz0a6b0zdxxzzhvna7stock-5m373220:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eow0a6a0zdxodmktp6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:30:00raw372,500원372,500원371,500원372,000원3,447
cmtgr2eop0a690zdxt9cpxdkestock-5m207940:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eom0a680zdx1hvnio711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:30:00raw1,498,000원1,500,000원1,498,000원1,498,000원405
cmtgr2eof0a670zdx5box42gustock-5m055550:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eoc0a660zdxxjwb7hqv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:30:00raw110,300원110,300원110,100원110,250원8,020
cmtgr2eo60a650zdx64lzkd7xstock-5m105560:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eo20a640zdxe6ps6ef01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:30:00raw172,700원172,800원172,200원172,600원10,803
cmtgr2env0a630zdxiak6yy30stock-5m000270:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2ens0a620zdx6vdrwf0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:30:00raw129,900원129,900원129,600원129,700원4,312
cmtgr2enm0a610zdxudwq26l8stock-5m005490:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eni0a600zdxmnpk8vdi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:30:00raw337,000원337,500원336,000원337,500원1,537
cmtgr2enc0a5z0zdxvqlafsu1stock-5m051910:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2en80a5y0zdxqmqvlf8j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:30:00raw278,500원279,000원278,000원279,000원1,622
cmtgr2eqo0a6n0zdxpbspsydjstock-5m015760:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eql0a6m0zdx0tnc83gw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:30:00raw31,700원31,750원31,650원31,700원8,223
cmtgr2eqf0a6l0zdxy2p763gqstock-5m003550:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eqb0a6k0zdxx6ff9k5d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:30:00raw118,500원118,600원117,900원118,600원2,269
cmtgr2epu0a6h0zdx8892sdtmstock-5m028260:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2epr0a6g0zdxin3sdnvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:30:00raw372,000원372,500원370,500원371,500원1,172
cmtgr8tmf0a790zdx02lz8gycstock-5m068270:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tmb0a780zdxy6neoc461
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:30:00raw188,900원189,000원188,500원188,800원3,633
cmtgr2erb0a6r0zdx9ppqtorkstock-5m017670:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2er70a6q0zdxx878r9we1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:30:00raw94,000원94,300원93,700원94,100원21,266
cmtgr2er00a6p0zdxujrq5xrestock-5m030200:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eqw0a6o0zdx3zyw903d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:30:00raw53,700원53,900원53,600원53,800원3,810
cmtgr2emq0a5v0zdx5n21o1k7stock-5m035720:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eml0a5u0zdxiiybx4ie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:30:00raw36,350원36,350원36,250원36,300원5,169
cmtgr2en10a5x0zdxa8x91u9pstock-5m006400:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2emx0a5w0zdxj0smtgjm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:30:00raw577,000원577,000원573,000원575,000원5,529
cmtgr2ema0a5t0zdxlx9mgoeustock-5m035420:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2em40a5s0zdxg21obk4s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:30:00raw215,500원215,500원215,000원215,500원2,012
cmtgr2elt0a5r0zdxseas0osbstock-5m066570:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eln0a5q0zdx12owkffe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:30:00raw209,500원210,000원208,000원209,000원24,795
cmtgr2eld0a5p0zdx9d4hfqbfstock-5m005380:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2el70a5o0zdxjvtbjul41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:30:00raw400,500원400,500원399,500원400,000원5,878
cmtgr2eks0a5n0zdx6h6bz39astock-5m000660:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2ekj0a5m0zdxsjkn7fcx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:30:00raw1,619,000원1,619,000원1,612,000원1,614,000원20,290
cmtgr2ejx0a5l0zdx0uecz875stock-5m005930:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2eit0a5k0zdxlsnq533d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:30:00raw252,750원252,750원251,500원252,000원147,563
cmtgqvyue0a4x0zdxuz2ykzn1stock-5m055550:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyu70a4w0zdx5a56wpm31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:25:00raw110,300원110,300원110,200원110,200원3,143
cmtgqvyto0a4t0zdxn436liwustock-5m000270:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvytl0a4s0zdx6c7evw4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:25:00raw129,900원130,000원129,800원129,800원4,387
cmtgqvyte0a4r0zdxy8ypx68istock-5m005490:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyta0a4q0zdx6mogt7551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:25:00raw336,500원337,500원336,500원337,500원911
cmtgqvyt30a4p0zdxbotv4z0ustock-5m068270:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvysz0a4o0zdx0dsidcoz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:25:00raw188,600원189,100원188,500원188,600원3,321
cmtgqvyss0a4n0zdx3yac8nxzstock-5m051910:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvysp0a4m0zdx9i061lk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:25:00raw278,000원279,000원278,000원278,500원799
cmtgqvysi0a4l0zdxnwrkn5n2stock-5m006400:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyse0a4k0zdx35srtdyh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:25:00raw576,000원577,000원575,000원577,000원3,081
62,958건 중 31,801–31,850← 이전637 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬