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
cmtgqj38p0a1r0zdx3wffanhsstock-5m005930:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj38j0a1q0zdxkvvl6vo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:15:00raw252,000원253,000원251,500원252,500원63,974
cmtgqj3cw0a2h0zdxzvh0jb83stock-5m207940:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3cs0a2g0zdx33ux5pzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:15:00raw1,495,000원1,501,000원1,495,000원1,499,000원908
cmtgqj3cm0a2f0zdx64573frwstock-5m055550:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3cg0a2e0zdxeciuwsex1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:15:00raw110,200원110,300원110,100원110,300원4,036
cmtgqj3c50a2d0zdxsfndhb7ustock-5m105560:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3by0a2c0zdxnzuupvd21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:15:00raw172,600원172,900원172,600원172,800원4,388
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
cmtgqj3bs0a2b0zdxo85j1fl2stock-5m000270:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3bn0a2a0zdxiz5us4o01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:15:00raw129,800원130,000원129,700원129,900원4,815
cmtgqj3bf0a290zdxmz4tcezqstock-5m005490:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3bc0a280zdxkk6vo4x01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:15:00raw336,500원337,000원336,000원336,500원1,201
cmtgqj3b60a270zdx8880ldwqstock-5m068270:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3b20a260zdxfb9wn2xc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:15:00raw188,400원189,100원188,300원188,900원3,950
cmtgqj3av0a250zdx0avtozlxstock-5m051910:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3ar0a240zdxhnrlz84y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:15:00raw278,000원278,000원277,000원278,000원720
cmtgqj3al0a230zdxfybtxjqzstock-5m006400:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3ah0a220zdx3i6rm1jr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:15:00raw574,000원576,000원573,000원575,000원2,894
cmtgqj3aa0a210zdx9rojiujtstock-5m035720:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3a60a200zdxvejb5ebm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:15:00raw36,300원36,400원36,250원36,400원6,212
cmtgqj39y0a1z0zdxzuj2icoustock-5m035420:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj39v0a1y0zdxjwv38sve1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:15:00raw215,000원215,500원214,500원215,500원2,585
cmtgqj39o0a1x0zdx458aekk8stock-5m066570:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj39l0a1w0zdxz6kj6yhv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:15:00raw206,000원206,500원205,500원206,500원5,992
cmtgqcody0a130zdx9y1480icstock-5m105560:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcodu0a120zdxukkym37y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:10:00raw172,800원172,800원172,400원172,600원5,155
cmtgqcohf0a1p0zdxluca4jhgstock-5m017670:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcohb0a1o0zdxydufkgid1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:10:00raw94,050원94,400원93,700원94,300원22,655
cmtgqcoh30a1n0zdxhz5sc5iustock-5m030200:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoh00a1m0zdxguu6fb161
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:10:00raw53,400원53,900원53,400원53,700원17,954
cmtgqcogs0a1l0zdxh5qwu038stock-5m015760:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcogo0a1k0zdxjmg81epb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:10:00raw31,700원31,700원31,650원31,700원6,143
cmtgqcogh0a1j0zdx3yc9nky5stock-5m003550:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoge0a1i0zdx2j06gpf61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:10:00raw117,500원117,900원117,500원117,600원3,814
cmtgqcog70a1h0zdx7kcnkrihstock-5m034730:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcog10a1g0zdxbpdlnn2u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:10:00raw528,000원531,000원528,000원530,000원1,717
cmtgqcoft0a1f0zdxdw8cgm06stock-5m028260:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcofp0a1e0zdxyqxt6dpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:10:00raw371,000원372,000원370,500원372,000원974
cmtgqcofh0a1d0zdx357p5t98stock-5m096770:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcofe0a1c0zdxnd1olh301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:10:00raw125,900원126,100원125,700원125,900원8,973
cmtgqcof70a1b0zdx4f3y3fl1stock-5m012330:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcof30a1a0zdxnmt04oyi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:10:00raw451,500원452,000원451,000원451,500원902
cmtgqcoew0a190zdxx73gjznkstock-5m373220:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoet0a180zdxy5yo9qi91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:10:00raw372,000원372,000원370,500원371,000원3,945
cmtgqcoem0a170zdxwjvf7r5kstock-5m207940:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoef0a160zdxm4qc0fmt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:10:00raw1,493,000원1,496,000원1,493,000원1,496,000원346
cmtgqcoe90a150zdx47nttm7ustock-5m055550:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoe50a140zdx9kjkyo2t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:10:00raw110,100원110,300원110,100원110,200원2,444
cmtgqcodn0a110zdx5qmjc73estock-5m000270:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcodg0a100zdxybspywgw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:10:00raw129,800원129,900원129,700원129,800원4,057
cmtgqcod90a0z0zdxm61n3azustock-5m005490:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcod50a0y0zdx4i8m1u1b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:10:00raw336,750원336,750원335,500원336,500원2,097
cmtgqcocz0a0x0zdxf95qq00mstock-5m068270:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcocv0a0w0zdxzc5vaxka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 13:10:00raw188,300원188,400원188,100원188,400원2,550
cmtgqcoco0a0v0zdxygln8dgmstock-5m051910:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcock0a0u0zdxm4t2qs7n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 13:10:00raw277,500원278,000원277,000원278,000원830
cmtgqcocd0a0t0zdxnc6farusstock-5m006400:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoca0a0s0zdxt3jigpuu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 13:10:00raw574,000원574,000원572,000원574,000원1,614
cmtgqcoc30a0r0zdxb0lf3vwlstock-5m035720:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcobz0a0q0zdxe2xbeoql1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 13:10:00raw36,300원36,325원36,250원36,300원7,798
cmtgqcobs0a0p0zdxxwqmpr6cstock-5m035420:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcobm0a0o0zdxxax06p9k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 13:10:00raw215,000원215,000원214,500원215,000원3,943
cmtgqcobf0a0n0zdxfv1wvo6bstock-5m066570:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcob90a0m0zdxcmbs2mfb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 13:10:00raw206,500원206,500원205,500원206,000원5,781
cmtgqcob10a0l0zdxqc45dy4jstock-5m005380:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoav0a0k0zdxs7chpqas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 13:10:00raw400,000원400,000원399,500원399,500원920
cmtgqcoao0a0j0zdxmtbhrqmystock-5m000660:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoah0a0i0zdx164fcvm41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 13:10:00raw1,620,000원1,621,000원1,615,000원1,619,000원18,641
cmtgqcoaa0a0h0zdxylsa4e31stock-5m005930:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcoa50a0g0zdxxv1l5vbe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 13:10:00raw252,250원252,500원251,000원252,000원112,869
cmtgq68t10a0f0zdxwfhawv3pstock-5m017670:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:182026-08-31 13:15:18cmtgq68sv0a0e0zdxl3hp7jn81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 13:05:00raw93,800원94,200원93,400원94,000원29,716
cmtgq68sh0a0d0zdx9475yhuvstock-5m030200:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:182026-08-31 13:15:18cmtgq68sa0a0c0zdxykpq6f3q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 13:05:00raw53,700원53,800원53,400원53,400원6,334
cmtgq68s10a0b0zdxvap6uisrstock-5m015760:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:18cmtgq68ru0a0a0zdx1dodcihe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 13:05:00raw31,650원31,700원31,650원31,700원6,751
cmtgq68rn0a090zdxuejpc5fhstock-5m003550:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68rj0a080zdxqtp3f32t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 13:05:00raw117,600원117,600원117,500원117,500원474
cmtgq68rc0a070zdxpsp3wajostock-5m034730:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68r80a060zdx2kfewvnc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 13:05:00raw529,000원530,000원528,000원529,000원652
cmtgq68r20a050zdxsa0uwp5rstock-5m028260:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68qy0a040zdx7idazlhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 13:05:00raw370,500원372,000원370,500원371,500원1,238
cmtgq68qs0a030zdxlogmw2hfstock-5m096770:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68qo0a020zdxf911bcbt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 13:05:00raw125,700원126,100원125,600원125,800원12,938
cmtgq68qh0a010zdxpio9oj20stock-5m012330:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68qd0a000zdx5jlck9lg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 13:05:00raw452,000원452,500원451,500원451,500원1,494
cmtgq68q709zz0zdx6nnov1utstock-5m373220:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68q309zy0zdxm0qpavk61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 13:05:00raw371,000원372,000원371,000원372,000원2,135
cmtgq68pw09zx0zdx25m3og5fstock-5m207940:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68ps09zw0zdx4p5v2axq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 13:05:00raw1,497,000원1,497,000원1,494,000원1,495,000원346
cmtgq68pm09zv0zdxa8mc8fiistock-5m055550:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68pf09zu0zdxuhe8vtp21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 13:05:00raw110,200원110,400원110,000원110,100원5,831
cmtgq68p809zt0zdxsmrknoflstock-5m105560:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68oy09zs0zdx8ccltnnd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 13:05:00raw172,700원172,900원172,500원172,700원4,382
cmtgq68op09zr0zdxcgrwze28stock-5m000270:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68oj09zq0zdxph5a1h2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:05:00raw129,800원129,800원129,600원129,700원3,659
cmtgq68oc09zp0zdxp58v2sr7stock-5m005490:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68o809zo0zdxb3326elp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 13:05:00raw336,000원337,000원335,500원336,750원585
62,958건 중 31,901–31,950← 이전639 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬