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
cmtgpgijf09u30zdxdcmqyzdhstock-5m005930:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgij509u20zdxv5qbhxy71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:45:00raw252,250원253,000원252,000원252,500원67,880
cmtgpa3qu09sr0zdxv3x35khustock-5m000660:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3ql09sq0zdxo9wfwjhz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:40:00raw1,628,500원1,629,000원1,621,000원1,623,000원14,826
cmtgpa3py09sp0zdxl3qdpmpgstock-5m005930:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3pd09so0zdxlbn0bs2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:40:00raw252,500원253,000원252,000원252,000원101,548
cmtgpa4ck09tv0zdxxkdjdv7lstock-5m003550:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4c709tu0zdxtx3yt8aq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:40:00raw117,200원117,600원117,200원117,400원1,279
cmtgpa4g409u10zdxsh0jvvp0stock-5m017670:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4fp09u00zdxaowqjg001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:40:00raw93,200원93,300원93,000원93,150원18,569
cmtgpa4eq09tz0zdxlxtfpx3estock-5m030200:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4ec09ty0zdx5msnzghf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:40:00raw53,400원53,600원53,400원53,500원1,659
cmtgpa4ah09tr0zdx7cfg35oostock-5m034730:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4a109tq0zdx3n1exydt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:40:00raw529,000원530,000원528,000원529,000원601
cmtgpa49f09tp0zdx8qybw62vstock-5m028260:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa48z09to0zdxtccgfhsp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:40:00raw370,500원371,000원370,000원370,500원1,373
cmtgpa48d09tn0zdxfr8cfz9tstock-5m096770:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa47z09tm0zdxs27wo49g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:40:00raw125,850원125,900원125,400원125,500원8,295
cmtgpa47609tl0zdxrw4idgllstock-5m012330:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa46u09tk0zdxod3azrtz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:40:00raw451,500원453,000원451,500원452,000원1,592
cmtgpa46509tj0zdx0jhcedr4stock-5m373220:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa45p09ti0zdxaax1ly0t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:40:00raw373,000원373,000원372,500원373,000원1,695
cmtgpa45309th0zdxf47orkuzstock-5m207940:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa44v09tg0zdxz79rg7zk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:40:00raw1,492,000원1,496,000원1,492,000원1,493,000원284
cmtgpa44b09tf0zdxibeq1t45stock-5m055550:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa43p09te0zdxjay8iuds1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:40:00raw110,200원110,400원110,150원110,300원5,183
cmtgpa43209td0zdxd8sjk4aqstock-5m105560:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa42o09tc0zdxuzokdv111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:40:00raw172,400원172,700원172,400원172,400원4,584
cmtgpa4do09tx0zdxer0thj50stock-5m015760:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4d209tw0zdxe9tmi28y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:40:00raw31,700원31,750원31,650원31,700원7,307
cmtgpa40o09t90zdxtkdd86tustock-5m000270:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa40a09t80zdxcnkebh5c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:40:00raw129,600원129,600원129,500원129,500원4,157
cmtgpa3zr09t70zdxkkzmahwistock-5m005490:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3zg09t60zdxkru05chm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:40:00raw336,500원337,000원335,500원336,500원1,303
cmtgpa3z209t50zdxydecnzngstock-5m068270:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3yk09t40zdx4rikb9vf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:40:00raw189,500원189,900원189,400원189,800원3,370
cmtgpa3xy09t30zdx6m7nwzarstock-5m051910:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3xc09t20zdxrfvbzrzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:40:00raw278,500원278,500원278,000원278,000원372
cmtgpa3wr09t10zdxv8xnpcw2stock-5m006400:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3wc09t00zdx10lx2hjs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:40:00raw574,000원574,000원573,000원573,000원1,344
cmtgpa3vo09sz0zdxs6h0z32mstock-5m035720:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3v309sy0zdx55ilk30j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:40:00raw36,275원36,350원36,250원36,350원3,202
cmtgpa3ug09sx0zdx7p4umb9bstock-5m035420:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3tw09sw0zdxwh1pf3ua1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:40:00raw215,000원215,500원214,500원214,500원2,322
cmtgpa3tb09sv0zdxesw3lfffstock-5m066570:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3si09su0zdxb7h4hz9g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:40:00raw205,000원205,000원204,500원205,000원1,843
cmtgpa3rw09st0zdxavbq4xo1stock-5m005380:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa3rf09ss0zdx6h4v4o8r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:40:00raw399,000원400,000원399,000원400,000원2,025
cmtgp3o0r09sl0zdx0rj45e3ystock-5m030200:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3o0n09sk0zdx2hqzgi1b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:35:00raw53,500원53,600원53,500원53,500원1,780
cmtgpa4br09tt0zdx2mrq3um1stock-5m003550:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:50:192026-08-31 12:50:19cmtgpa4b009ts0zdx7wa8ixrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:35:00raw117,400원117,500원117,200원117,200원695
cmtgpa42209tb0zdxiqle5ihnstock-5m105560:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa41l09ta0zdxpywjge3j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:35:00raw172,500원172,700원172,200원172,500원7,895
cmtgp3o1209sn0zdxr2apk2hmstock-5m017670:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3o0y09sm0zdxawjqrbgd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:35:00raw93,200원93,300원93,000원93,300원13,900
cmtgp3o0g09sj0zdxzv3s1h8istock-5m015760:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3o0d09si0zdxp476l2081
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:35:00raw31,650원31,750원31,650원31,750원9,443
cmtgp3o0609sh0zdxulv3e1rrstock-5m034730:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3o0209sg0zdx29xmonqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:35:00raw529,000원529,000원528,000원528,000원592
cmtgp3nzv09sf0zdx4pkoguxlstock-5m028260:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nzp09se0zdx15d8fbzo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:35:00raw371,000원372,000원370,000원371,000원1,402
cmtgp3nzi09sd0zdxkee25a4pstock-5m096770:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nze09sc0zdxvijs26sm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:35:00raw125,950원126,200원125,700원125,800원9,528
cmtgp3nz709sb0zdx1ld2ra3zstock-5m012330:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nz309sa0zdx4wk5p5fv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:35:00raw452,500원453,000원451,500원452,000원1,678
cmtgp3nyx09s90zdxjf1g6psvstock-5m373220:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nyq09s80zdxl65n2n0x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:35:00raw373,000원373,000원372,500원373,000원1,305
cmtgp3nyi09s70zdx2we5sbqnstock-5m207940:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nyd09s60zdxtzgnj6cq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:35:00raw1,493,000원1,495,000원1,492,000원1,493,000원219
cmtgp3nxx09s30zdxxk6l018wstock-5m055550:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nxt09s20zdxmp33e48o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:35:00raw110,300원110,400원110,100원110,300원5,608
cmtgp3nxn09s10zdx2gu77xoostock-5m000270:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nxj09s00zdxja85tf4w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:35:00raw129,700원129,800원129,500원129,600원3,993
cmtgp3nxb09rz0zdxheexmeeostock-5m005490:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nx809ry0zdxcokgboif1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:35:00raw336,500원337,000원336,000원336,500원788
cmtgp3nx209rx0zdx37zajqnfstock-5m068270:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nwy09rw0zdx7cl3gkdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:35:00raw189,700원189,900원189,500원189,500원2,841
cmtgp3nwr09rv0zdxauue0qoostock-5m051910:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nwl09ru0zdx63l34vl41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:35:00raw278,500원279,000원278,000원278,500원417
cmtgp3nwd09rt0zdxismt1etustock-5m006400:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nw809rs0zdxv8gczq6b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:35:00raw575,000원575,000원573,000원574,000원3,371
cmtgp3nw009rr0zdxuz1iod3gstock-5m035720:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:18cmtgp3nvw09rq0zdx6o15b4h81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:35:00raw36,300원36,300원36,250원36,300원3,152
cmtgp3nvp09rp0zdxbuinh97istock-5m035420:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nvm09ro0zdxc0bj1pc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:35:00raw214,500원215,000원214,500원215,000원1,706
cmtgp3nvf09rn0zdxx16agi2hstock-5m066570:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nvb09rm0zdx5lj21iba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:35:00raw205,000원205,500원204,500원205,000원3,906
cmtgp3nv409rl0zdx9d43an8lstock-5m005380:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nv109rk0zdxlv9kid8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:35:00raw399,750원400,000원398,500원399,500원5,035
cmtgp3nuu09rj0zdxf9kozq4dstock-5m000660:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nup09ri0zdxcx44uuzk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:35:00raw1,626,000원1,630,000원1,625,000원1,628,000원24,442
cmtgp3nuh09rh0zdxuyozw2crstock-5m005930:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:172026-08-31 12:45:17cmtgp3nu509rg0zdx2lpx5bx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:35:00raw252,500원253,000원252,000원252,500원103,424
cmtgox86s09q90zdx5mml2u01stock-5m000660:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86o09q80zdxdasmiczg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:30:00raw1,623,000원1,626,000원1,619,000원1,625,000원24,757
cmtgox8dt09rf0zdxf29d4etsstock-5m017670:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8dp09re0zdx11hx6za01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:30:00raw93,100원93,300원93,000원93,300원18,449
cmtgox8dh09rd0zdx37tjwa46stock-5m030200:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8de09rc0zdxi0z6lj901
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:30:00raw53,600원53,700원53,500원53,600원3,695
62,958건 중 32,051–32,100← 이전642 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬