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
cmtglj2af092b0zdxbqzs9zutstock-5m006400:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2ac092a0zdx7muvb98a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:55:00raw569,000원570,000원568,000원569,000원2,554
cmtglj2a509290zdxpprpcsvcstock-5m035720:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2a009280zdxn1wmawc91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:55:00raw36,100원36,100원35,950원36,000원15,607
cmtglj29t09270zdx2iwvq1h4stock-5m035420:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj29l09260zdxf0pp2atu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:55:00raw214,500원214,500원214,000원214,000원1,344
cmtglj29d09250zdxth3e96bhstock-5m066570:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:18cmtglj29909240zdxn7rrxnv71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:55:00raw203,000원203,000원202,000원202,500원3,538
cmtglj29309230zdx1e4r6fmxstock-5m005380:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28z09220zdxd4pthl561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:55:00raw397,500원397,500원397,000원397,000원1,907
cmtglj28s09210zdxnz66gqk3stock-5m000660:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28o09200zdx4lk3muid1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:55:00raw1,609,000원1,618,000원1,608,000원1,616,000원31,908
cmtglj28i091z0zdx8sydw8rfstock-5m005930:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:172026-08-31 11:05:17cmtglj28e091y0zdx8q12klrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:55:00raw250,250원251,000원249,500원251,000원183,195
cmtglcmpv091r0zdx9xn9iloostock-5m003550:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmpr091q0zdxje14pncb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:50:00raw116,400원116,500원116,000원116,300원835
cmtglcmpl091p0zdxidastefystock-5m034730:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmph091o0zdxza034r3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:50:00raw530,000원530,000원527,000원529,000원709
cmtglcmpa091n0zdxfl9eefrjstock-5m028260:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmp7091m0zdxe3q8m2xz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:50:00raw367,000원368,500원367,000원368,000원2,322
cmtglcmoz091l0zdxm3z7dy6jstock-5m096770:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmow091k0zdx24mzypyr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:50:00raw122,900원123,800원122,600원123,500원14,173
cmtglcmop091j0zdxiqs995afstock-5m012330:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmol091i0zdxhk24orjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:50:00raw449,000원449,000원448,500원449,000원822
cmtglcmod091h0zdxzbxzlwq8stock-5m373220:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmo8091g0zdxlj0y6plh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:50:00raw369,250원371,000원368,500원371,000원2,371
cmtglcmo0091f0zdxv1r0gfy8stock-5m207940:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmnt091e0zdx1xlyy5iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:50:00raw1,483,000원1,483,000원1,481,000원1,483,000원228
cmtglcmnm091d0zdxnem2rkatstock-5m055550:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmng091c0zdx3tueef931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:50:00raw109,300원109,300원109,000원109,100원5,789
cmtglcmn8091b0zdxtw389he1stock-5m105560:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmn2091a0zdxcnhc2lxp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:50:00raw171,800원171,800원171,300원171,300원5,464
cmtglcmmu09190zdxmk21q71rstock-5m000270:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmmq09180zdxgfjppqne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:50:00raw128,800원128,900원128,700원128,800원3,309
cmtglcmmk09170zdxuqpu9ft3stock-5m005490:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmme09160zdxjb2pqhae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:50:00raw333,000원333,250원332,000원332,500원2,048
cmtglcmm509150zdxbm90l2austock-5m068270:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmm109140zdxw2co28fa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:50:00raw185,600원185,700원185,400원185,400원1,317
cmtglcmlu09130zdxpjn8c2zkstock-5m051910:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmlp09120zdx0dsbohqi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:50:00raw276,000원276,500원275,500원276,500원527
cmtglcmlg09110zdxtw9e1rj9stock-5m006400:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmla09100zdxia7i64fv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:50:00raw570,000원570,000원568,000원569,000원3,008
cmtglcml3090z0zdxmb21xtwistock-5m035720:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmky090y0zdx37a32b9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:50:00raw36,150원36,150원36,025원36,100원17,560
cmtglcmqq091x0zdxvafy5y2lstock-5m017670:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmqn091w0zdxzbtnn2uk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:50:00raw91,500원91,600원90,800원91,200원54,084
cmtglcmq5091t0zdx1qyoxup2stock-5m015760:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmq2091s0zdx9p0ja9381
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:50:00raw31,600원31,700원31,600원31,700원5,297
cmtglcmke090v0zdxp8u3p7w1stock-5m035420:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmk7090u0zdxxn00x4bt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:50:00raw214,500원214,500원213,500원214,000원1,685
cmtglcmk0090t0zdxyxj6of1istock-5m066570:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmjw090s0zdxsfiz13zm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:50:00raw203,000원203,500원202,500원203,000원6,103
cmtglcmqg091v0zdx415nu53zstock-5m030200:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmqc091u0zdxr4w9zo6n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:50:00raw53,100원53,300원53,000원53,100원5,183
cmtglcmjp090r0zdxldbv5aaxstock-5m005380:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmjl090q0zdx3oltmtri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:50:00raw397,500원397,500원397,000원397,500원529
cmtglcmje090p0zdxd5cahdj8stock-5m000660:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmjb090o0zdx8pnxg83u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:50:00raw1,607,000원1,613,000원1,605,000원1,609,000원33,086
cmtglcmj4090n0zdxib506aqjstock-5m005930:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmj0090m0zdx9imsm1am1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:50:00raw250,500원251,000원250,000원250,500원114,446
cmtgl67si08zj0zdx376a85t4stock-5m066570:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67se08zi0zdxx92yhyjt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:45:00raw202,000원203,000원201,500원203,000원4,913
cmtglcmko090x0zdxq77jv4qfstock-5m035720:20260831:10452026-08-31 10:45:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmkk090w0zdxyhrpkqzh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:45:00raw36,150원36,200원36,100원36,150원8,955
cmtgl67yv090l0zdxk8p41ql5stock-5m017670:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67yr090k0zdxphkqp7c31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:45:00raw91,600원91,700원91,300원91,500원23,451
cmtgl67yk090j0zdxwn4bcbtgstock-5m030200:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67yf090i0zdxs1t8ezi41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:45:00raw53,300원53,300원53,100원53,200원2,412
cmtgl67y7090h0zdxd1o5pnikstock-5m015760:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67y1090g0zdx6xly1xjw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:45:00raw31,650원31,650원31,550원31,650원8,754
cmtgl67xt090f0zdxyj3gm3e9stock-5m003550:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67xn090e0zdxx1fdhjld1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:45:00raw116,000원116,600원115,800원116,400원1,631
cmtgl67xf090d0zdxue08tdgestock-5m034730:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67x9090c0zdxfpa9zxjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:45:00raw529,000원530,000원528,000원529,000원848
cmtgl67x1090b0zdxiaxfb7qmstock-5m028260:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67wx090a0zdxurktmn0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:45:00raw369,000원369,000원366,500원367,500원3,161
cmtgl67wq09090zdx2eplijb7stock-5m096770:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67wm09080zdx53e1n3fn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:45:00raw123,400원123,400원122,500원122,900원10,338
cmtgl67wf09070zdxt27pau6tstock-5m012330:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67w909060zdxmh92nh691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:45:00raw448,500원449,500원448,000원448,500원2,125
cmtgl67w109050zdxeiosgzhdstock-5m373220:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67vy09040zdx9nqs1eo01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:45:00raw369,000원369,000원368,000원369,000원2,653
cmtgl67vr09030zdx8ucvccx7stock-5m207940:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67vn09020zdxenyl1cof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:45:00raw1,484,000원1,487,000원1,481,000원1,483,000원516
cmtgl67vh09010zdxh6oycrntstock-5m055550:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67vd09000zdxusuym8fc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:45:00raw109,500원109,500원109,000원109,300원5,818
cmtgl67v608zz0zdxo8ydqx0bstock-5m105560:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67v008zy0zdxeejuccii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:45:00raw172,100원172,300원171,500원171,800원11,128
cmtgl67us08zx0zdxl9rfbrp6stock-5m000270:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67ul08zw0zdx5dk4g7ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:45:00raw128,850원129,000원128,500원128,700원6,865
cmtgl67ue08zv0zdx022tjmw4stock-5m005490:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67u808zu0zdxcqe5hkei1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:45:00raw332,750원333,500원331,500원332,750원2,693
cmtgl67u108zt0zdxqxmmecyustock-5m068270:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67tw08zs0zdxcz9m1md31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:45:00raw185,700원185,700원185,300원185,600원4,671
cmtgl67tg08zp0zdxzn361th2stock-5m051910:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67tc08zo0zdxr4n5qk071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:45:00raw276,250원276,250원275,000원275,500원1,215
cmtgl67t608zn0zdxf42o5kwwstock-5m006400:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67t008zm0zdxju3nthfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:45:00raw569,000원570,000원565,000원570,000원3,688
cmtgl67ss08zl0zdxtuuy5yelstock-5m035420:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67sp08zk0zdx351g17rl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:45:00raw214,000원214,500원213,500원214,000원5,447
62,958건 중 32,551–32,600← 이전652 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬