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
cmtgqvyvy0a570zdxisgx49bostock-5m096770:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyvu0a560zdxtzyxaxyj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:25:00raw125,600원125,700원125,000원125,500원13,619
cmtgqvyvn0a550zdxuvg8llgrstock-5m012330:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyvi0a540zdx0aomhzk11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:25:00raw454,000원454,000원453,000원453,500원2,219
cmtgqvyv20a510zdx0lr4i7evstock-5m373220:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyuz0a500zdx2kh4abre1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:25:00raw371,500원373,000원371,500원372,000원2,990
cmtgqvyur0a4z0zdxgse8ahlmstock-5m207940:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyum0a4y0zdxnwvqbrrb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:25:00raw1,499,000원1,500,000원1,498,000원1,498,000원257
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
cmtgqvytz0a4v0zdx9l486ok5stock-5m105560:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvytw0a4u0zdxdai6iprc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:25:00raw172,800원172,900원172,700원172,700원5,946
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
cmtgqvys80a4j0zdxx36vdf04stock-5m035720:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvys40a4i0zdxv2gpupnl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:25:00raw36,300원36,350원36,300원36,350원3,667
cmtgqvyrx0a4h0zdxn3if6ifnstock-5m035420:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyrt0a4g0zdx8ttyhh1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:25:00raw215,000원215,500원215,000원215,250원2,746
cmtgqvyrm0a4f0zdxhj2jlaomstock-5m066570:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyrg0a4e0zdx41l91f6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:25:00raw209,000원211,000원208,500원210,000원55,240
cmtgqvyr90a4d0zdx2iq4nvptstock-5m005380:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyr50a4c0zdxtmvd7xex1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:25:00raw400,500원400,500원400,000원400,000원1,034
cmtgqvyqy0a4b0zdxk8v0bx46stock-5m000660:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyqr0a4a0zdxh5b6cqv21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:25:00raw1,617,000원1,621,000원1,617,000원1,618,000원17,149
cmtgqvyq90a490zdxwuwddtp4stock-5m005930:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyq50a480zdxqvsh5ei81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:25:00raw252,250원253,000원252,000원252,500원103,474
cmtgqpj820a3r0zdx9xo66fj4stock-5m373220:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:18cmtgqpj7y0a3q0zdx6m501fa61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:20:00raw372,000원373,000원371,500원371,500원3,567
cmtgqpjan0a470zdxuufergjastock-5m017670:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpjaj0a460zdxnf7x79ol1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:20:00raw94,400원94,500원94,000원94,200원20,077
cmtgqvyvd0a530zdxghoxyvvfstock-5m012330:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvyv90a520zdxbxf6sb441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:20:00raw453,500원454,000원453,000원453,500원4,222
cmtgqpjac0a450zdx3l5rfihustock-5m030200:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpja80a440zdxhbxfyqf91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:20:00raw53,700원53,800원53,700원53,700원1,508
cmtgqpja10a430zdxvpfb0kglstock-5m015760:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9y0a420zdxdigc0v3c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:20:00raw31,650원31,750원31,650원31,700원10,824
cmtgqpj9r0a410zdx2y27gtvkstock-5m003550:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9n0a400zdxa32bfj6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:20:00raw118,000원118,400원117,900원118,300원1,444
cmtgqpj9g0a3z0zdx7vq10kufstock-5m034730:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj9a0a3y0zdxdhq7cn4k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:20:00raw533,000원536,000원533,000원533,000원1,103
cmtgqpj930a3x0zdxyarhhepxstock-5m028260:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8y0a3w0zdxfcr6pp2s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:20:00raw371,500원372,000원371,000원371,000원885
cmtgqpj8f0a3t0zdxhbs2vep8stock-5m096770:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8a0a3s0zdxiq22a56h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:20:00raw125,900원126,000원125,400원125,500원11,191
cmtgqpj7r0a3p0zdxc1nxy5mustock-5m207940:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj7n0a3o0zdxmjrluka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:20:00raw1,499,000원1,500,000원1,499,000원1,499,500원343
cmtgqpj7g0a3n0zdxn0c76fmistock-5m055550:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj7c0a3m0zdx5ri1usoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:20:00raw110,200원110,300원110,200원110,200원3,100
cmtgqpj760a3l0zdxjiunatmfstock-5m105560:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj720a3k0zdxk2kb48yh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:20:00raw172,700원173,000원172,700원172,800원3,889
cmtgqpj6v0a3j0zdxzivl87k4stock-5m000270:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj6r0a3i0zdxonmvg0pr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:20:00raw129,950원130,000원129,800원129,800원3,716
cmtgqpj6l0a3h0zdx5n379zeystock-5m005490:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj6h0a3g0zdxzgbwlb4o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:20:00raw336,500원337,000원336,500원337,000원429
cmtgqpj6a0a3f0zdxuycbn2zistock-5m068270:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj660a3e0zdxneudu37n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:20:00raw189,000원189,000원188,400원188,600원2,194
cmtgqpj5z0a3d0zdxytiftle1stock-5m051910:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj5u0a3c0zdxsuqwo2941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:20:00raw278,000원278,500원277,500원277,500원829
cmtgqpj5l0a3b0zdx20ncqgsbstock-5m006400:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj5h0a3a0zdxr50siy7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:20:00raw575,000원576,000원574,000원576,000원1,324
cmtgqpj5a0a390zdxmh2ixsagstock-5m035720:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj570a380zdxboemuns41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:20:00raw36,375원36,375원36,250원36,300원3,169
cmtgqpj500a370zdx33zomqg5stock-5m035420:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj4w0a360zdxckhf103v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:20:00raw215,500원215,500원215,000원215,000원1,796
cmtgqpj4p0a350zdxned4qa95stock-5m066570:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj4m0a340zdxscqpbw891
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:20:00raw206,500원209,000원206,500원209,000원25,889
cmtgqpj4f0a330zdxvgh7b47istock-5m005380:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj480a320zdx1x2abqi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:20:00raw401,000원401,000원400,000원400,000원1,718
cmtgqpj410a310zdxdgw02ix7stock-5m000660:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj3v0a300zdxzq3ookae1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:20:00raw1,623,000원1,625,000원1,616,000원1,617,000원16,532
cmtgqpj3o0a2z0zdxu8ed26oustock-5m005930:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj370a2y0zdxpan6o1tt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:20:00raw252,750원252,750원252,000원252,250원87,682
cmtgqj39e0a1v0zdxcv1wqcbkstock-5m005380:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3970a1u0zdxbmsz0lhw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:15:00raw399,500원401,000원399,500원401,000원4,303
cmtgqj3900a1t0zdxjx81iroxstock-5m000660:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj38w0a1s0zdxek15okrq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:15:00raw1,618,000원1,625,000원1,617,000원1,623,000원21,311
cmtgqj3fa0a2x0zdxqbfysc2xstock-5m017670:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3f60a2w0zdx8ml0ppuj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:15:00raw94,300원94,500원94,100원94,500원20,513
cmtgqj3ez0a2v0zdx6rvp4pt4stock-5m030200:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3ev0a2u0zdx9a619yvm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:15:00raw53,800원54,000원53,700원53,700원15,517
cmtgqj3eo0a2t0zdxpi1kw7p6stock-5m015760:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3ek0a2s0zdx601jc9hp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:15:00raw31,675원31,750원31,650원31,650원9,590
cmtgqj3ed0a2r0zdxohs97ixistock-5m003550:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3e90a2q0zdxr65ctygh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:15:00raw117,700원118,200원117,600원117,900원2,441
cmtgqj3e20a2p0zdxwq9nob7ystock-5m034730:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3dy0a2o0zdxkee3bz2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:15:00raw530,000원534,000원530,000원533,000원1,555
cmtgqj3ds0a2n0zdxqir0woa5stock-5m096770:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3do0a2m0zdx70lhf5xt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:15:00raw126,000원126,100원125,800원125,900원7,789
cmtgqpj8t0a3v0zdxcvqg3ud5stock-5m028260:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:30:182026-08-31 13:30:18cmtgqpj8m0a3u0zdx0d4begs51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:15:00raw371,500원373,000원371,500원371,500원1,161
cmtgqj3dh0a2l0zdx06ceaei3stock-5m012330:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3de0a2k0zdxo62x1x5n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:15:00raw452,000원454,000원452,000원453,000원2,722
62,958건 중 31,851–31,900← 이전638 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬