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
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
cmtgm8sju097t0zdxsvgjdsmastock-5m207940:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sjl097s0zdxackqhyio1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:15:00raw1,483,000원1,483,000원1,481,000원1,482,000원202
cmtgm8sip097p0zdx3zwvhnfastock-5m105560:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sij097o0zdxss08oqaf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:15:00raw172,700원172,800원172,400원172,800원7,086
cmtgm8shx097n0zdxzy0ro17jstock-5m000270:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8shn097m0zdxo878rizi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:15:00raw129,000원129,100원128,900원129,100원5,102
cmtgm8sh1097l0zdxp4k1r6pnstock-5m005490:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sgt097k0zdx45penvhv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:15:00raw334,500원335,000원333,000원334,000원945
cmtgm8sge097j0zdxr5hgvzmistock-5m068270:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sg6097i0zdx7iq369e01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:15:00raw186,400원186,500원186,100원186,200원2,541
cmtgm8sf8097f0zdxdftxj360stock-5m051910:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sf0097e0zdx9t0nc54c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:15:00raw278,500원280,000원278,000원278,500원1,498
cmtgm8seo097d0zdxa4ja3zuestock-5m006400:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8seg097c0zdx44ol15s81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:15:00raw573,000원573,000원569,000원570,000원4,318
cmtgm8se4097b0zdxkq254oj8stock-5m035720:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sdw097a0zdxk2h2f4uo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:15:00raw36,250원36,250원36,150원36,175원2,502
cmtgm8sdl09790zdxuh7z69g3stock-5m035420:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sdd09780zdx4t2o77k41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:15:00raw215,000원215,000원214,500원215,000원1,296
cmtgm8sd109770zdxvoefc7ahstock-5m066570:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8scs09760zdxtee6dy9e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:15:00raw203,500원203,500원202,000원203,000원5,067
cmtgm8scg09750zdxapn07arpstock-5m005380:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sc809740zdx8r39hbx11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:15:00raw398,500원399,000원397,500원398,000원1,803
cmtgm8sbw09730zdxu6us3i6jstock-5m000660:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sbo09720zdx5dz9wziy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:15:00raw1,621,000원1,622,000원1,612,000원1,615,000원21,535
cmtgm8sbb09710zdxad1s58yystock-5m005930:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sb409700zdx9sjjc8rg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:15:00raw252,000원252,500원251,000원251,250원85,772
cmtgm2crt095t0zdxzewacpcrstock-5m005380:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2crl095s0zdxxzddxv2q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:10:00raw398,500원399,000원398,000원398,500원1,693
cmtgm2cra095r0zdxyjsn2vb3stock-5m000660:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cqx095q0zdxqaoegqv31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:10:00raw1,620,000원1,623,000원1,616,000원1,621,000원21,599
cmtgm2cqc095p0zdxipbp2a81stock-5m005930:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cpq095o0zdx06d1o7b81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:10:00raw252,000원252,500원251,500원252,000원87,966
cmtgm2d85096x0zdxmeemfx7wstock-5m030200:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d7y096w0zdxwbz3v8el1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:10:00raw53,300원53,400원53,200원53,400원4,517
cmtgm2d7l096v0zdxxnfyyl83stock-5m015760:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d78096u0zdxi5al7cov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:10:00raw31,700원31,700원31,650원31,650원4,607
cmtgm8sft097h0zdx2m88qc1tstock-5m068270:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8sfl097g0zdx72juwplp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:10:00raw185,900원186,600원185,800원186,500원2,201
cmtgm2d67096r0zdx5hhk8cfsstock-5m003550:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d5t096q0zdx9mdy4tpy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:10:00raw116,500원116,600원116,500원116,500원586
cmtgm2d5d096p0zdxub9s3e7mstock-5m034730:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d51096o0zdxbp52l0uw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:10:00raw530,000원532,000원529,000원532,000원1,208
cmtgm2d46096n0zdxlm514uddstock-5m028260:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d3w096m0zdx5i6i0u2i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:10:00raw370,000원371,000원369,000원370,500원1,299
cmtgm2d3j096l0zdx6ccslhlxstock-5m096770:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d34096k0zdx591hmbz21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:10:00raw124,600원125,700원124,500원125,400원45,543
cmtgm2d2m096j0zdxurcjy8xlstock-5m012330:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d2e096i0zdxl0kg55vx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:10:00raw450,500원450,500원449,500원450,000원1,473
cmtgm2d21096h0zdxrr6lmzr3stock-5m373220:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d1s096g0zdxbp0rtgid1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:10:00raw372,000원373,000원371,500원373,000원2,949
cmtgm2d16096f0zdxhnu7ys7xstock-5m207940:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d0v096e0zdxrspbuc741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:10:00raw1,482,000원1,486,000원1,481,000원1,483,000원390
cmtgm2d0b096d0zdxuk0pefb5stock-5m055550:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2czu096c0zdx5uo6sxa01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:10:00raw109,100원109,500원109,000원109,400원4,573
cmtgm2cz6096b0zdx81cn3t43stock-5m105560:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cyr096a0zdx5n33ajgd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:10:00raw171,800원172,700원171,700원172,700원6,823
cmtgm2d9a096z0zdx7xhzm7jistock-5m017670:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d8y096y0zdx7r0nvdrx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:10:00raw91,700원92,100원91,300원92,000원22,110
cmtgm2cx909670zdxz64jm2rdstock-5m000270:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cx209660zdxbt4u1tws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:10:00raw128,900원129,000원128,700원129,000원5,991
cmtgm2cwr09650zdxsngp9gbmstock-5m005490:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cwh09640zdx8py9xd5p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:10:00raw333,500원335,000원333,000원335,000원855
cmtgm2cvv09630zdxcm7893szstock-5m051910:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cvl09620zdxepvqzka71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:10:00raw277,000원278,500원276,500원278,500원5,344
cmtgm2cuu09610zdxbxbf1aakstock-5m006400:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cuo09600zdxy1rmecw21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:10:00raw572,000원573,000원571,000원573,000원4,758
cmtgm2cua095z0zdx6gtzge7mstock-5m035720:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2ctx095y0zdx1fd6zrdm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:10:00raw36,200원36,250원36,150원36,250원5,891
cmtgm2ctd095x0zdx9ejw463mstock-5m035420:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2ct7095w0zdxetiwir5i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:10:00raw214,500원215,000원214,000원215,000원2,287
cmtgm2csk095v0zdxcq8f44eystock-5m066570:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cs4095u0zdx5gm976zb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:10:00raw203,500원203,500원203,000원203,000원2,820
cmtglvx49094r0zdxbgqvf5csstock-5m035720:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx45094q0zdxo6qa8iyz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:05:00raw36,100원36,200원36,050원36,200원1,783
cmtgm2d6q096t0zdxt7fb910pstock-5m015760:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2d6j096s0zdx1umiwls91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:05:00raw31,650원31,700원31,600원31,650원8,058
cmtgm2cyd09690zdx7flvbt8lstock-5m105560:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cxz09680zdxn688sdpe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:05:00raw171,600원172,200원171,600원171,800원6,610
cmtglvx8z095n0zdx5zqymc2nstock-5m017670:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:182026-08-31 11:15:18cmtglvx8u095m0zdxktj6hcrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:05:00raw91,500원91,900원91,200원91,800원25,206
cmtglvx8b095l0zdxxhqaia7astock-5m030200:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:182026-08-31 11:15:18cmtglvx85095k0zdxsrqnwtu51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:05:00raw53,300원53,300원53,200원53,300원1,197
cmtglvx7z095j0zdx6xo0udc2stock-5m003550:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7v095i0zdxd7jd9mck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:05:00raw116,700원116,900원116,500원116,500원964
cmtglvx7q095h0zdxf4xse6u7stock-5m034730:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7m095g0zdxyleqnuw21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:05:00raw529,000원531,000원529,000원529,000원991
cmtglvx7g095f0zdx2uj1rtv7stock-5m028260:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx7d095e0zdx0gy8yj7d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:05:00raw369,000원370,000원368,500원370,000원1,649
cmtglvx77095d0zdxj0bh5kqsstock-5m096770:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx73095c0zdx57baqucr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:05:00raw124,200원124,600원124,200원124,500원11,907
cmtglvx6x095b0zdxf0btb1amstock-5m012330:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6t095a0zdxv4dkhnpv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:05:00raw449,000원450,500원449,000원450,500원1,706
cmtglvx6n09590zdx3jvbpu1vstock-5m373220:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6j09580zdxt2l6z3z91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:05:00raw371,250원372,000원371,000원372,000원1,228
cmtglvx6d09570zdxnbdan10qstock-5m207940:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx6909560zdx85nt0t2v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:05:00raw1,481,000원1,485,000원1,478,000원1,482,000원459
62,958건 중 32,451–32,500← 이전650 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬