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
cmtgmlojg09ah0zdxhz51tv44stock-5m012330:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlojc09ag0zdxqnvim4ys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:25:00raw450,000원450,000원449,000원449,500원1,688
cmtgmloj609af0zdxhkmj6qr0stock-5m373220:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloj209ae0zdxozk931hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:25:00raw371,000원372,500원371,000원372,000원2,255
cmtgmloiw09ad0zdxzd9vd8urstock-5m207940:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlois09ac0zdxcw0kz33x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:25:00raw1,482,000원1,492,000원1,481,000원1,486,000원656
cmtgmloil09ab0zdxtbssrw54stock-5m055550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloih09aa0zdxptt2g3fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:25:00raw109,500원109,700원109,400원109,500원4,882
cmtgmloic09a90zdxqjm1swrkstock-5m105560:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloi609a80zdxujnkak1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:25:00raw173,100원173,200원172,500원172,500원11,594
cmtgmlohz09a70zdxyb3soev7stock-5m000270:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlohv09a60zdx3saroamh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:25:00raw129,100원129,200원128,800원129,100원8,035
cmtgmlohp09a50zdxd8i3wa4ostock-5m005490:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlohl09a40zdxthohtl5x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:25:00raw333,000원334,000원332,500원333,000원4,037
cmtgmlohe09a30zdxycjs62tsstock-5m068270:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloha09a20zdxaq3fw4941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:25:00raw186,300원188,400원186,100원187,600원12,941
cmtgmloh409a10zdxn8pi0pkxstock-5m051910:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloh009a00zdxzkli8fbb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:25:00raw278,500원278,500원277,000원277,000원1,080
cmtgmlogu099z0zdx14exnn3nstock-5m006400:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlogq099y0zdxmolew04l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:25:00raw569,000원570,000원568,000원570,000원1,727
cmtgmlogj099x0zdx4bwab9xfstock-5m035720:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlogg099w0zdxxpdk7y9e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:25:00raw36,075원36,200원36,050원36,150원8,346
cmtgmlog8099v0zdx7mshnh4dstock-5m035420:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlog5099u0zdxetzco8fc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:25:00raw214,500원214,500원214,000원214,000원2,905
cmtgmlofy099t0zdx9sz5nwkbstock-5m066570:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlofu099s0zdxmvwb8jf01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:25:00raw203,500원203,500원203,000원203,500원4,126
cmtgmlofn099r0zdxc3fi9s3bstock-5m005380:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlofk099q0zdxb3874wyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:25:00raw397,500원398,000원397,500원398,000원626
cmtgmlofd099p0zdxx6ae99s0stock-5m000660:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlofa099o0zdx2a7ydl161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:25:00raw1,615,000원1,619,000원1,608,000원1,615,000원30,949
cmtgmloky09ar0zdx1yrnr04pstock-5m015760:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmloku09aq0zdxap2rjzqq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:25:00raw31,675원31,700원31,550원31,650원25,887
cmtgmloey099n0zdx27jseklqstock-5m005930:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlodt099m0zdx2thr2i6c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:25:00raw250,750원252,000원250,500원251,500원124,957
cmtgmloko09ap0zdxqhkzee8nstock-5m003550:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlokk09ao0zdx0r3y4n7c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:25:00raw116,500원116,900원116,400원116,400원3,667
cmtgmlol909at0zdxi2llozrtstock-5m030200:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlol509as0zdxknjyc9951
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:25:00raw53,200원53,400원53,200원53,200원1,140
cmtgmf79t098h0zdx2j8zrjjistock-5m005380:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf79n098g0zdx4zjwaabc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:20:00raw398,000원398,000원397,500원397,500원593
cmtgmf7gu099l0zdxdix4tousstock-5m017670:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7gr099k0zdxfc2ijmfa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:20:00raw91,800원91,900원91,200원91,600원17,149
cmtgmf7gj099j0zdx79wmgujbstock-5m030200:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7gf099i0zdxtxadiqrh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:20:00raw53,300원53,400원53,200원53,400원2,653
cmtgmf7g9099h0zdxlxm56esfstock-5m015760:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7g5099g0zdxie4es2p01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:20:00raw31,700원31,750원31,650원31,675원9,998
cmtgmf7fy099f0zdxfl6l4upustock-5m003550:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7fs099e0zdxybe34ee61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:20:00raw116,300원116,500원116,300원116,500원1,130
cmtgmf7fk099d0zdxh40fm1otstock-5m034730:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7fe099c0zdx64kcbrzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:20:00raw530,000원530,000원527,000원530,000원640
cmtgmf7f6099b0zdxbu6dlt38stock-5m028260:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7f0099a0zdx0p6t2lb81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:20:00raw369,500원370,000원368,500원368,500원1,806
cmtgmf7et09990zdx8dzq68mustock-5m096770:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7ep09980zdx3ha4bxu21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:20:00raw125,100원125,300원124,800원124,900원14,764
cmtgmf7ej09970zdxmxf78748stock-5m012330:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7ef09960zdx9h538r741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:20:00raw449,500원450,000원449,000원449,500원1,872
cmtgmf7e909950zdxfok3aqmtstock-5m373220:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7e209940zdxh9s1832q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:20:00raw372,500원372,500원371,000원371,500원2,262
cmtgmf7dt09930zdx0fkojgbsstock-5m207940:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7dq09920zdxcllv45xz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:20:00raw1,483,000원1,483,000원1,481,000원1,482,000원405
cmtgmf7dk09910zdxsetjac3ostock-5m055550:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7dd09900zdxm5viv8z81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:20:00raw109,500원109,600원109,300원109,500원4,944
cmtgmf7d6098z0zdxgx4rngyqstock-5m105560:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7d3098y0zdxs2srkty61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:20:00raw172,800원173,100원172,600원173,000원6,519
cmtgmf7cv098x0zdxaeai48histock-5m000270:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7cr098w0zdx2ou0x44c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:20:00raw129,100원129,100원128,900원129,000원4,455
cmtgmf7ck098v0zdxs9qlw08sstock-5m005490:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7ch098u0zdxrp309oxi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:20:00raw334,000원334,000원332,500원333,500원809
cmtgmf7ca098t0zdxicnbrovjstock-5m068270:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7c6098s0zdx3id1hqx41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:20:00raw186,200원186,300원185,800원186,100원2,228
cmtgmf7bz098r0zdx3l8frosestock-5m051910:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7bv098q0zdxm1vb5dyd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:20:00raw278,500원279,000원277,500원278,000원519
cmtgmf7bo098p0zdxl2epwk21stock-5m006400:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7bl098o0zdxmuruu5z31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:20:00raw570,000원570,000원568,000원569,000원2,275
cmtgmf7bf098n0zdxsvx7ny2ostock-5m035720:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7ba098m0zdxvujwgdd21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:20:00raw36,175원36,175원36,050원36,100원3,978
cmtgmf7ay098l0zdx7ob5io62stock-5m035420:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7as098k0zdxmig5ze4k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:20:00raw215,000원215,000원214,000원214,500원2,622
cmtgmf7ac098j0zdxrkv9mcvrstock-5m066570:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7a5098i0zdx9o55hle31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:20:00raw203,000원203,500원202,500원203,500원3,267
cmtgmf79b098f0zdxgl3ze2distock-5m000660:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf795098e0zdxhr4bthkm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:20:00raw1,615,000원1,617,000원1,612,000원1,615,000원19,569
cmtgmf78s098d0zdxzrgwejlestock-5m005930:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf78m098c0zdxpkkz5sq21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:20:00raw251,500원251,500원250,500원250,500원93,012
cmtgm8sp709890zdx5ws1ehz1stock-5m030200:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8soy09880zdxbzkw3rev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:15:00raw53,300원53,400원53,300원53,400원1,123
cmtgm8soj09870zdxwrmb4l85stock-5m015760:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8so909860zdxq4msiqmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:15:00raw31,650원31,750원31,650원31,750원5,946
cmtgm8sns09850zdxwryxiulnstock-5m003550:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8snj09840zdxr330pwf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:15:00raw116,500원116,600원116,300원116,300원1,154
cmtgm8sn309830zdxujpdxul6stock-5m034730:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8smu09820zdx5zv6owlz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:15:00raw532,000원532,000원528,000원529,000원1,149
cmtgm8smc09810zdxj82y9w5xstock-5m028260:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sm209800zdxmogc9yz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:15:00raw370,500원370,500원369,000원369,000원1,733
cmtgm8slk097z0zdxmmffhpmlstock-5m096770:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8slc097y0zdxchcrzz5p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:15:00raw125,500원125,600원124,900원125,100원19,344
cmtgm8skz097x0zdxdf8qyby3stock-5m012330:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8skq097w0zdxqrbslbat1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:15:00raw449,500원450,000원449,000원450,000원1,199
cmtgm8ske097v0zdxzmlpyzrestock-5m373220:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sk6097u0zdxncwh2ahk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:15:00raw373,000원373,000원372,000원372,500원2,185
62,958건 중 32,401–32,450← 이전649 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬