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
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
cmtgox8d609rb0zdx50dfrfv1stock-5m015760:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8d309ra0zdxzfvw0fgz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:30:00raw31,700원31,750원31,650원31,700원6,433
cmtgox8cw09r90zdxv1szkgjxstock-5m003550:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8cs09r80zdxjyfzo5ya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:30:00raw117,700원117,700원117,400원117,400원844
cmtgox8cm09r70zdxql5fm04astock-5m034730:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8ci09r60zdxv8f12osa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:30:00raw530,000원530,000원528,000원529,000원474
cmtgox8ca09r50zdx7xf2pewvstock-5m028260:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8c709r40zdxj6ga8x741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:30:00raw371,500원372,500원370,000원371,000원1,495
cmtgox8c009r30zdxhnp4wxs3stock-5m096770:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8bt09r20zdxbzi8okpc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:30:00raw125,600원126,400원125,500원125,950원9,663
cmtgox8bm09r10zdxgfq7bwsgstock-5m012330:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8bg09r00zdxke90yyn31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:30:00raw452,500원453,000원451,500원452,500원3,640
cmtgox8b909qz0zdxnqtsmtmostock-5m373220:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8b509qy0zdxar3k6sr81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:30:00raw372,500원373,000원372,000원373,000원2,354
cmtgox8ax09qx0zdxmmmr45aastock-5m055550:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8ar09qw0zdx4o7mw4521
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:30:00raw110,300원110,500원110,200원110,300원6,135
cmtgox8ak09qv0zdxfn6amlrfstock-5m105560:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8ag09qu0zdx2r85j8ky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:30:00raw172,600원172,600원172,300원172,600원3,164
cmtgox8aa09qt0zdxubb0gmk6stock-5m000270:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8a409qs0zdxpd9eqbwr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:30:00raw129,700원129,800원129,600원129,700원4,309
cmtgox89v09qr0zdxj0l7rbx5stock-5m005490:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox89p09qq0zdxka0892xp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:30:00raw336,500원337,500원336,000원336,500원1,857
cmtgox89i09qp0zdxnk5uomjostock-5m068270:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox89b09qo0zdxsjjvaazx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:30:00raw189,700원189,900원189,400원189,700원2,673
cmtgox89409qn0zdx3q3fd80estock-5m051910:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox89009qm0zdx5x6hsbg11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:30:00raw279,000원279,500원278,000원278,500원2,131
cmtgox88j09qj0zdxe3ll9cw8stock-5m006400:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox88c09qi0zdxw945h5wl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:30:00raw574,000원575,000원573,000원574,000원1,273
cmtgox88509qh0zdxy8y8biscstock-5m035720:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox87y09qg0zdxpyq7bjft1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:30:00raw36,300원36,350원36,250원36,300원2,669
cmtgox87e09qd0zdxkeq6x52sstock-5m066570:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox87a09qc0zdxxecfgf9a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:30:00raw205,500원205,500원204,500원205,000원4,882
cmtgox87309qb0zdxkx4o3jgnstock-5m005380:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86z09qa0zdxx24cvbq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:30:00raw399,500원400,000원399,500원399,750원1,049
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
cmtgox86h09q70zdxufigm3jxstock-5m005930:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox86d09q60zdxwj3o2i7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:30:00raw252,500원253,000원251,500원252,250원119,888
cmtgoqt2q09pp0zdx8jd7qc8xstock-5m373220:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2n09po0zdxfoijrc3f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:25:00raw372,500원373,000원371,500원372,000원3,481
cmtgoqt5d09q50zdxb3c7v0yxstock-5m017670:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt5909q40zdx1okkxmta1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:25:00raw93,000원93,300원92,800원93,100원15,148
cmtgoqt5209q30zdxihn55k5vstock-5m030200:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4z09q20zdx51p1orco1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:25:00raw53,600원53,600원53,500원53,600원1,501
cmtgoqt4s09q10zdx2kpvs73sstock-5m015760:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4o09q00zdx1wjuox1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:25:00raw31,700원31,750원31,650원31,700원8,489
cmtgoqt4h09pz0zdxurxa6r2estock-5m003550:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4e09py0zdxinzx1d141
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:25:00raw117,600원117,700원117,600원117,700원349
cmtgoqt4709px0zdx4x7f6xc7stock-5m034730:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt4309pw0zdxh2ihuyrl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:25:00raw531,000원532,000원529,000원529,000원835
cmtgoqt3w09pv0zdxe0ysek81stock-5m028260:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt3q09pu0zdxfjxsoijn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:25:00raw371,500원373,000원371,000원371,000원1,324
cmtgoqt3j09pt0zdxpcwjw2jhstock-5m096770:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt3d09ps0zdx5mf878u01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:25:00raw125,900원125,900원125,400원125,500원9,270
cmtgoqt3509pr0zdx8cpxwg1wstock-5m012330:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2y09pq0zdxcqdc8cgy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:25:00raw452,000원453,000원451,500원452,500원5,040
cmtgoqt2g09pn0zdxzwme4v10stock-5m207940:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt2a09pm0zdxycym4rup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:25:00raw1,495,000원1,495,000원1,492,000원1,493,000원197
cmtgoqt2309pl0zdxouunbj06stock-5m055550:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt1z09pk0zdxlhirbkfw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:25:00raw110,400원110,500원110,100원110,300원6,115
cmtgoqt1s09pj0zdxmqpaaypkstock-5m105560:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt1m09pi0zdx8cgz40i31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:25:00raw172,700원172,700원172,300원172,600원11,027
cmtgoqt1f09ph0zdxwbbd8x65stock-5m000270:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt1b09pg0zdxhvv7a98v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:25:00raw130,000원130,000원129,600원129,700원5,683
cmtgoqt1309pf0zdxbn9vf35ustock-5m005490:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt0y09pe0zdxakp6cttv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:25:00raw337,000원337,000원336,000원336,500원679
cmtgoqt0r09pd0zdx6qisolbzstock-5m068270:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt0k09pc0zdxlvpao9mf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:25:00raw189,600원189,900원189,300원189,700원3,004
cmtgoqt0d09pb0zdxxno6ht47stock-5m006400:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt0609pa0zdx1t4xizvu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:25:00raw574,000원574,000원572,000원573,000원2,406
cmtgoqszz09p90zdxvq023d9pstock-5m035720:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqszt09p80zdxmr8uylrn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:25:00raw36,300원36,300원36,250원36,300원4,032
cmtgoqszl09p70zdxx83h2z3nstock-5m035420:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqszg09p60zdxgmis51xu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:25:00raw215,000원215,500원214,500원214,500원2,746
cmtgoqsz809p50zdxndoy4l75stock-5m066570:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsz209p40zdxztshje3n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:25:00raw206,000원206,000원205,000원205,500원2,796
cmtgoqsyu09p30zdxsjf44sqcstock-5m005380:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsyo09p20zdxaifwbq9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:25:00raw399,500원400,500원399,500원400,000원6,059
cmtgoqsyh09p10zdxyz5mfgg4stock-5m000660:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsyb09p00zdx6is75arx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:25:00raw1,626,000원1,630,000원1,621,000원1,622,000원17,004
cmtgoqsy209oz0zdxkctlxzcqstock-5m005930:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqsxv09oy0zdxdkmdpf5j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:25:00raw253,500원254,000원252,500원252,750원122,773
cmtgox88u09ql0zdxhjl8463fstock-5m051910:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox88q09qk0zdxattmlzy11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:25:00raw279,500원279,500원278,500원279,000원2,075
cmtgokf0s09nt0zdx5b2dbyh0stock-5m066570:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf0p09ns0zdximutjg8w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:20:00raw205,500원206,000원205,000원206,000원9,696
cmtgokezt09nn0zdx9ixlc9agstock-5m005930:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:192026-08-31 12:30:20cmtgokezg09nm0zdxmov4jh9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:20:00raw253,000원254,000원253,000원253,250원94,250
cmtgokf6z09ox0zdxlgj3220ustock-5m017670:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf6v09ow0zdxjbnxhfv41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:20:00raw93,000원93,300원92,900원93,000원22,576
cmtgokf6o09ov0zdxczc9gy7kstock-5m030200:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf6k09ou0zdx547a0pyh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:20:00raw53,600원53,600원53,500원53,500원1,420
cmtgokf6e09ot0zdxg4lryf7sstock-5m015760:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf6909os0zdxk3gx1jhl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:20:00raw31,750원31,750원31,650원31,700원5,980
cmtgokf6309or0zdxtv3zuntnstock-5m003550:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5z09oq0zdxi5rqjfq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:20:00raw117,600원117,700원117,600원117,700원384
cmtgokf5s09op0zdx6l29dk69stock-5m034730:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5o09oo0zdx7ax6uttw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:20:00raw531,000원532,000원530,000원531,000원570
62,958건 중 32,101–32,150← 이전643 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬