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
cmtgnhs1x09g90zdxvrjr3p8nstock-5m006400:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1r09g80zdxtrwfdke91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:50:00raw570,000원570,000원569,000원570,000원2,237
cmtgnhs1j09g70zdxjg24g778stock-5m035720:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1f09g60zdx28oe7jdd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:50:00raw36,225원36,300원36,200원36,300원10,679
cmtgnhs1809g50zdx49vt963ystock-5m035420:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1309g40zdx6ro9gamv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:50:00raw215,000원215,000원214,500원215,000원1,965
cmtgnhs0s09g30zdxzlecqm2pstock-5m066570:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0n09g20zdxld3r337o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:50:00raw205,000원205,000원204,500원204,500원2,729
cmtgnbd2n09ez0zdx3xg0tis8stock-5m035720:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd2j09ey0zdxl2qfh0p01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:45:00raw36,200원36,250원36,200원36,225원2,073
cmtgnhs6j09h30zdx429711v5stock-5m015760:20260831:11452026-08-31 11:45:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6f09h20zdxct7tl44e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:45:00raw31,600원31,650원31,550원31,600원12,744
cmtgnhs2i09gd0zdxb0p04lykstock-5m068270:20260831:11452026-08-31 11:45:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2e09gc0zdx01aigm091
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:45:00raw188,600원189,500원188,600원189,000원8,700
cmtgnbd7w09fv0zdxruwwi2w6stock-5m017670:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd7q09fu0zdx6iebk3tl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:45:00raw92,300원92,600원91,900원92,000원18,401
cmtgnbd7i09ft0zdxc74b9cmxstock-5m030200:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd7e09fs0zdxt4facovh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:45:00raw53,600원53,800원53,400원53,500원3,664
cmtgnbd7709fr0zdxyeurlbf3stock-5m003550:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd7009fq0zdxs7izqyn71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:45:00raw116,800원117,100원116,800원116,900원2,543
cmtgnbd6t09fp0zdxwc26315nstock-5m034730:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd6n09fo0zdxlyqwh8ku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:45:00raw527,000원531,000원527,000원527,000원1,341
cmtgnbd6g09fn0zdxbe1s01jystock-5m028260:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd6c09fm0zdx42z84l9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:45:00raw368,500원370,500원368,000원368,500원2,514
cmtgnbd6509fl0zdxi2omi2nfstock-5m096770:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5z09fk0zdxfhfnem8x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:45:00raw126,100원126,400원125,800원125,900원15,032
cmtgnbd5s09fj0zdx8hh33l7dstock-5m012330:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5p09fi0zdxazsqd8j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:45:00raw449,000원450,000원448,500원449,000원1,830
cmtgnbd5i09fh0zdxq61lktx3stock-5m373220:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5e09fg0zdxxhdy7gu71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:45:00raw372,500원372,500원371,500원372,000원2,059
cmtgnbd5709ff0zdx9qa9539nstock-5m207940:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd5409fe0zdxuk0fnpao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:45:00raw1,489,000원1,493,000원1,489,000원1,491,000원501
cmtgnbd4x09fd0zdxqoap7z4hstock-5m055550:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd4s09fc0zdx8xq36m6y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:45:00raw109,400원109,700원109,300원109,500원6,128
cmtgnbd4c09f90zdxxc1orlbkstock-5m105560:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd4809f80zdxwoxyqfrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:45:00raw171,800원172,300원171,800원171,900원7,766
cmtgnbd4109f70zdxs88i9bj7stock-5m000270:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd3x09f60zdxcbxlflmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:45:00raw129,000원129,200원129,000원129,100원6,013
cmtgnbd3q09f50zdx5pxeizdwstock-5m005490:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd3k09f40zdx4mbjd8rx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:45:00raw334,000원335,000원333,500원334,500원1,395
cmtgnbd3d09f30zdxu9y4fsaustock-5m051910:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd3809f20zdxfrhhsfuf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:45:00raw278,500원278,500원277,500원278,000원723
cmtgnbd2z09f10zdxofdsa4w7stock-5m006400:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd2u09f00zdxtg9bvu7a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:45:00raw570,000원572,000원569,000원570,000원3,504
cmtgnbd2c09ex0zdx8tzy1l0wstock-5m035420:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd2809ew0zdx62xiv9dw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:45:00raw214,500원215,000원214,500원215,000원1,876
cmtgnbd2209ev0zdxumgbtaewstock-5m066570:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1y09eu0zdxppar7wxo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:45:00raw203,500원205,000원203,500원205,000원16,313
cmtgnbd1r09et0zdxig4sp0ifstock-5m005380:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1n09es0zdxszq9yukk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:45:00raw396,500원397,500원396,000원397,000원7,689
cmtgnbd1g09er0zdxt9rwzjr2stock-5m000660:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1d09eq0zdxoneizfm31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:45:00raw1,611,000원1,619,000원1,608,000원1,609,000원29,486
cmtgnbd1609ep0zdxgxbd4my3stock-5m005930:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:172026-08-31 11:55:17cmtgnbd1009eo0zdxdek7q8v71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:45:00raw251,000원252,000원250,750원251,250원151,444
cmtgn4xdn09dl0zdx7gpugo9zstock-5m035420:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xdg09dk0zdxvjdm2lsi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:40:00raw214,000원215,000원214,000원215,000원2,437
cmtgn4xcu09dh0zdx0hwn0iuostock-5m005380:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xcr09dg0zdx4gz1nz2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:40:00raw396,000원396,500원396,000원396,000원921
cmtgn4xjv09en0zdx4p2pojj2stock-5m017670:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xjr09em0zdxr35i4jtn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:40:00raw92,200원92,500원91,600원92,200원22,186
cmtgn4xjl09el0zdx58jchasqstock-5m030200:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xjh09ek0zdxtvd4v8521
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:40:00raw53,300원53,800원53,200원53,600원6,629
cmtgn4xja09ej0zdx5cpqdd0rstock-5m015760:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xj609ei0zdxj309jfzx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:40:00raw31,600원31,650원31,550원31,600원6,546
cmtgn4xiz09eh0zdxao4t4rbkstock-5m003550:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xiw09eg0zdx1mxbw6111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:40:00raw116,700원116,900원116,400원116,800원1,002
cmtgn4xio09ef0zdxkcafn6itstock-5m034730:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xil09ee0zdxg7563b3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:40:00raw528,000원529,000원527,000원528,000원601
cmtgn4xie09ed0zdxg5eys4zwstock-5m028260:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xi809ec0zdxio2h4ns81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:40:00raw367,500원369,000원367,000원368,000원1,659
cmtgn4xi109eb0zdx8atdh3acstock-5m096770:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xhw09ea0zdx1dxpc5oh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:40:00raw125,800원126,400원125,600원126,100원34,898
cmtgn4xhl09e90zdxjgezuxnsstock-5m012330:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xhd09e80zdxef1x889y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:40:00raw449,000원449,000원448,500원449,000원1,406
cmtgn4xh609e70zdx4gtvmh2bstock-5m373220:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xh109e60zdxyc43znfl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:40:00raw372,500원373,000원371,500원372,500원2,138
cmtgn4xd809dj0zdxdnq4pq2vstock-5m066570:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xd209di0zdxggfui75m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:40:00raw203,500원204,000원203,000원203,500원7,211
cmtgn4xgl09e30zdx4p7t87ugstock-5m207940:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xgh09e20zdxfphdtjgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:40:00raw1,485,000원1,490,000원1,484,000원1,489,000원411
cmtgnbd4n09fb0zdx9z23hrpnstock-5m055550:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd4j09fa0zdxxe6hcmwu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:40:00raw109,300원109,400원109,000원109,400원3,539
cmtgn4xga09e10zdxwqj326o8stock-5m105560:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xg709e00zdxmuyabz0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:40:00raw171,900원172,000원171,500원171,800원5,694
cmtgn4xfz09dz0zdxk2x1lh4ustock-5m000270:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xfw09dy0zdxg0wm92pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:40:00raw128,900원129,000원128,800원128,900원3,270
cmtgn4xfo09dx0zdxsgqzfizistock-5m005490:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xfk09dw0zdx295fl3qf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:40:00raw334,000원334,500원333,500원334,000원622
cmtgn4xfe09dv0zdxri59j4a7stock-5m068270:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xfa09du0zdxa4hckstt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:40:00raw187,700원188,800원187,400원188,700원4,459
cmtgn4xf309dt0zdxv1j3fpplstock-5m051910:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xf009ds0zdxfadn6zld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:40:00raw278,000원278,500원277,000원278,500원481
cmtgn4xck09df0zdxm704osr1stock-5m000660:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xcg09de0zdxav2jnm6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:40:00raw1,608,000원1,613,000원1,606,000원1,610,000원20,881
cmtgn4xet09dr0zdxyzfqrwj4stock-5m006400:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xeo09dq0zdxjn8uhszx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:40:00raw570,000원570,000원569,000원569,000원1,129
cmtgn4xeg09dp0zdx9680rwjjstock-5m035720:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xeb09do0zdxjjgtufzm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:40:00raw36,050원36,225원36,050원36,150원11,488
cmtgn4xc909dd0zdxshywcadwstock-5m005930:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xbz09dc0zdxgqnc56zc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:40:00raw251,000원251,500원250,500원251,000원65,663
62,958건 중 32,301–32,350← 이전647 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬