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
cmtgokf3h09ob0zdx5sztjmf5stock-5m105560:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3e09oa0zdxq57ry42s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:20:00raw172,500원172,800원172,500원172,700원3,489
cmtgokf3709o90zdxuu4hdip3stock-5m000270:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3309o80zdxkrn9mclj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:20:00raw129,800원130,000원129,700원130,000원3,691
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
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
cmtgokf0809np0zdx9fz9jz5dstock-5m000660:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf0209no0zdxam08kyet1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:20:00raw1,624,000원1,630,000원1,624,000원1,626,000원16,635
cmtgokf4209of0zdx4edjmdttstock-5m207940:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3y09oe0zdxchnytt1q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:20:00raw1,496,000원1,497,000원1,494,000원1,494,000원234
cmtgokf4j09oh0zdxaiwzmkm3stock-5m373220:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf4c09og0zdxng6wq9c91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:20:00raw372,500원373,000원372,000원372,500원2,598
cmtgokf4w09oj0zdxjly128fustock-5m012330:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf4q09oi0zdxc2jmxagm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:20:00raw452,500원453,000원451,500원452,000원1,420
cmtgokf5709ol0zdxnt7dfen4stock-5m096770:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5309ok0zdxao8pu8m61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:20:00raw125,800원126,000원125,600원125,900원5,880
cmtgokf5h09on0zdx51433og5stock-5m028260:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf5e09om0zdx2xg0xofm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:20:00raw372,000원372,500원371,500원371,500원1,487
cmtgokf2x09o70zdx7u75shhwstock-5m005490:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf2s09o60zdxhddgdlou1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:20:00raw336,500원337,000원336,000원336,500원493
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
cmtgokf0i09nr0zdxmxoln3ttstock-5m005380:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf0f09nq0zdx10m6ickq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:20:00raw399,750원400,500원399,500원399,750원4,852
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
cmtgokf1209nv0zdxnoo1rlljstock-5m035420:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf0z09nu0zdxk6elh6ws1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:20:00raw215,000원215,000원214,500원215,000원2,121
cmtgokf1c09nx0zdxdyfnpp91stock-5m035720:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf1909nw0zdxkxibpk831
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:20:00raw36,250원36,300원36,200원36,300원1,358
cmtgodxz709nf0zdxugxi2acistock-5m003550:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgodxyz09ne0zdxvn2voqy81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 12:15:00raw117,900원118,000원117,600원117,600원836
cmtgodxyq09nd0zdxuwyi0repstock-5m034730:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:18cmtgodxyk09nc0zdxojwz7f0d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 12:15:00raw533,000원533,000원530,000원531,000원690
cmtgodxyc09nb0zdxuw6qeh6istock-5m028260:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxy909na0zdxcm0gfpmr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 12:15:00raw373,000원373,500원371,500원372,500원1,465
cmtgodxzm09nh0zdxzb6ns8s7stock-5m015760:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgodxzf09ng0zdxzzi1c2201
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:15:00raw31,800원31,800원31,650원31,650원12,191
cmtgokf2m09o50zdxh2fy9fi5stock-5m005490:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf2i09o40zdx6mmc1gf81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:15:00raw336,500원337,000원335,500원336,500원452
cmtgodxzw09nj0zdxbty8el7jstock-5m030200:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgodxzs09ni0zdxjbvj1yr91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 12:15:00raw53,800원53,800원53,600원53,600원1,625
cmtgody0709nl0zdxwx8vi9kostock-5m017670:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:182026-08-31 12:25:18cmtgody0309nk0zdxmcqj60r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 12:15:00raw93,150원93,200원92,700원93,000원19,309
cmtgodxy109n90zdxjrzu0w40stock-5m096770:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxxy09n80zdxc5afg4ai1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:15:00raw126,200원126,300원125,700원125,800원12,127
cmtgodxt009mf0zdxvqndwrbbstock-5m005930:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxsr09me0zdxvvlzn4z41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:15:00raw254,000원254,500원253,000원253,250원84,844
cmtgodxtt09mh0zdx5vbdzj45stock-5m000660:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxtm09mg0zdxzkwlovut1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:15:00raw1,632,000원1,632,000원1,624,000원1,625,000원21,175
cmtgodxu309mj0zdxbhalilxrstock-5m005380:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxtz09mi0zdx7z5x6x0z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:15:00raw400,500원401,000원399,500원399,750원3,285
cmtgodxue09ml0zdxugvom61kstock-5m066570:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxua09mk0zdxnijs3xvy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:15:00raw205,750원206,000원205,500원206,000원2,301
cmtgodxuo09mn0zdxu367t57astock-5m035420:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxuk09mm0zdxmzcenalw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:15:00raw215,250원215,500원214,500원215,000원3,295
cmtgodxuz09mp0zdxfc72octwstock-5m035720:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxuv09mo0zdxp1ja82rx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:15:00raw36,400원36,400원36,225원36,250원6,979
cmtgodxv909mr0zdxxh32o0kastock-5m006400:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxv509mq0zdx01oqkx0o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:15:00raw574,000원575,000원572,000원572,500원3,890
cmtgodxvk09mt0zdxgynz87uostock-5m051910:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxvg09ms0zdx2jmqk7l61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:15:00raw279,000원279,500원278,500원279,000원515
cmtgodxvx09mv0zdx5d2bbhh4stock-5m068270:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxvr09mu0zdxj6a3rxvj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:15:00raw191,000원191,000원190,300원190,300원2,860
cmtgodxw709mx0zdxu7k28qnwstock-5m000270:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxw409mw0zdx40xmpnth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:15:00raw130,000원130,100원129,700원129,700원4,671
cmtgodxwl09mz0zdx7ch938xtstock-5m105560:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxwf09my0zdx2842j1jo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 12:15:00raw172,600원172,900원172,500원172,600원3,124
cmtgodxwv09n10zdxexiufsbxstock-5m055550:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxwr09n00zdxpl3wn5nb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:15:00raw110,300원110,500원110,200원110,400원5,076
cmtgodxxh09n50zdxhzo7mrjpstock-5m373220:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxxd09n40zdxq1v33zwt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:15:00raw372,500원372,750원372,000원372,000원1,635
cmtgodxx609n30zdxj2ktsv2pstock-5m207940:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxx209n20zdxys9abyv51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:15:00raw1,497,000원1,497,000원1,494,000원1,496,000원321
cmtgodxxr09n70zdxhs9hyz22stock-5m012330:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxxn09n60zdxmg139iij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:15:00raw454,000원455,000원451,500원452,000원2,197
cmtgo7i8609lz0zdxf7j9toxdstock-5m012330:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i8209ly0zdx0qr8xmx51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:10:00raw451,000원456,000원451,000원453,500원15,515
cmtgo7i2q09l50zdxs48p81kxstock-5m005930:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i2k09l40zdx3xvap8pc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:10:00raw254,000원255,000원253,500원254,500원243,974
cmtgo7i3109l70zdx4jqslkqystock-5m000660:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i2x09l60zdxop5unspv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:10:00raw1,627,000원1,636,000원1,626,000원1,632,000원41,527
cmtgo7i3b09l90zdxef9v9ebxstock-5m005380:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i3809l80zdxagfcftbs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:10:00raw398,500원401,500원398,500원400,750원16,359
cmtgo7i3m09lb0zdxa8k9yn9xstock-5m066570:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i3i09la0zdxqupthoxq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:10:00raw205,000원206,000원205,000원205,500원6,748
cmtgo7i4009ld0zdx2klckxb9stock-5m035420:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i3u09lc0zdxrxcsup931
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 12:10:00raw215,250원216,000원215,000원215,500원6,518
cmtgo7i4b09lf0zdx38gc4qd3stock-5m035720:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i4709le0zdxjdhwzmzs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 12:10:00raw36,300원36,450원36,300원36,400원12,285
cmtgo7i4m09lh0zdx3umcdbtostock-5m006400:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i4i09lg0zdx7ga32cmt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 12:10:00raw574,500원577,000원574,000원575,000원5,506
cmtgo7i4z09lj0zdxybpizsbmstock-5m051910:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i4u09li0zdxjm9kray41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 12:10:00raw279,000원280,000원278,500원279,000원1,843
cmtgo7i5a09ll0zdxw0zdofqvstock-5m068270:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i5609lk0zdx0p3qt2o31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 12:10:00raw190,300원191,300원190,200원191,000원9,059
cmtgo7i5k09ln0zdxb95fbqngstock-5m005490:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i5g09lm0zdxpbk2h6xj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 12:10:00raw336,500원337,500원336,000원336,500원2,847
62,958건 중 32,151–32,200← 이전644 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬