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
cmtgka5ml08u10zdxgc0igowistock-5m034730:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5mh08u00zdx8xqr694e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:20:00raw529,000원530,000원527,000원529,000원1,108
cmtgka5mb08tz0zdxp7xlomqfstock-5m028260:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5m708ty0zdx6ddm3g6d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:20:00raw371,500원371,500원368,500원371,500원3,376
cmtgka5m008tx0zdx8sgwoqplstock-5m096770:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5lx08tw0zdxelh1vpde1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:20:00raw123,900원124,400원123,300원123,400원8,970
cmtgka5lq08tv0zdx8d8o5cffstock-5m012330:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5lm08tu0zdxqffh4jaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:20:00raw450,500원450,500원448,000원449,000원3,639
cmtgka5lg08tt0zdxyza8xvxqstock-5m373220:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5la08ts0zdxi31zr0m11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:20:00raw368,000원369,000원367,000원368,000원3,850
cmtgka5ks08tp0zdx705bs0z2stock-5m055550:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5km08to0zdxodixrc2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:20:00raw109,000원109,000원108,500원108,900원10,808
cmtgka5ke08tn0zdxeox29ww1stock-5m105560:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5k808tm0zdxqg6pxtcb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:20:00raw171,200원171,500원170,700원171,400원7,736
cmtgka5k008tl0zdxorwl6hiostock-5m000270:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5jw08tk0zdxc6phiz8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:20:00raw128,700원128,800원128,400원128,800원7,560
cmtgka5jq08tj0zdx2kaoej37stock-5m005490:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5jj08ti0zdx6jlme2qn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:20:00raw334,500원334,500원333,000원333,500원2,097
cmtgka5j308th0zdxemwh15wbstock-5m068270:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5iv08tg0zdx7c53lkuo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:20:00raw185,700원185,700원185,300원185,500원3,162
cmtgka5ii08tf0zdxn9w7ttx8stock-5m051910:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5ia08te0zdx1dy3b4ic1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:20:00raw277,000원277,500원276,500원277,000원823
cmtgka5hy08td0zdxkmz3gp2estock-5m006400:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5hq08tc0zdxgk2d5e5u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:20:00raw566,000원567,000원562,000원564,000원4,917
cmtgka5he08tb0zdxpnob8paostock-5m035720:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5h608ta0zdxqc8mltz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:20:00raw36,200원36,250원36,100원36,200원10,192
cmtgka5gu08t90zdxfv5jrvpystock-5m035420:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5gm08t80zdx0060idgm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:20:00raw213,500원214,000원213,000원213,500원6,392
cmtgka5ga08t70zdxrwweogyvstock-5m066570:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5g308t60zdxcr59uqwp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:20:00raw203,500원204,000원201,500원203,000원7,336
cmtgka5fq08t50zdx03fa7mc2stock-5m005380:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5fj08t40zdxdpafctc91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:20:00raw397,500원397,500원396,500원397,000원3,874
cmtgka5f708t30zdxduya4daestock-5m000660:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5ez08t20zdxlc3ctfaz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:20:00raw1,595,000원1,598,000원1,590,000원1,597,000원36,556
cmtgka5en08t10zdxyq0etgsbstock-5m005930:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5e508t00zdxwemst5bq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:20:00raw250,500원251,000원249,000원250,500원215,477
cmtgk3mn608sp0zdxetsyqbesstock-5m028260:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mn208so0zdx70vuxron1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:15:00raw371,000원372,000원370,000원372,000원1,988
cmtgk3mml08sl0zdxlz1xfik5stock-5m012330:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mme08sk0zdx253r1g391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:15:00raw450,000원451,500원448,000원450,000원6,316
cmtgk3mm708sj0zdx96x68trestock-5m373220:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mm308si0zdx21vg9tb81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:15:00raw367,250원368,000원366,500원368,000원5,340
cmtgk3mlw08sh0zdxmz64jhsmstock-5m207940:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlt08sg0zdxi421qjni1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:15:00raw1,468,000원1,472,000원1,465,000원1,470,000원504
cmtgk3mlm08sf0zdx1hls10d1stock-5m055550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mlg08se0zdxp4ytjfoj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:15:00raw108,700원109,200원108,400원109,000원7,586
cmtgk3moc08sx0zdxn22oq6q9stock-5m030200:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mo808sw0zdxl3qre1c91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:15:00raw53,250원53,400원53,100원53,400원4,206
cmtgk3ml808sd0zdxwp2xcxlsstock-5m105560:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3ml208sc0zdx9hbzlwuj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:15:00raw170,900원171,300원170,300원171,200원7,658
cmtgk3mo208sv0zdxhhb6seb2stock-5m015760:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mny08su0zdx0bz8eqxs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:15:00raw31,650원31,700원31,550원31,650원9,164
cmtgk3mnr08st0zdxo3d3xn1vstock-5m003550:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mno08ss0zdxqgvwdgd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:15:00raw116,900원117,000원116,200원116,800원2,971
cmtgk3mku08sb0zdx0yos1yqfstock-5m000270:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mko08sa0zdx3hg48yhs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:15:00raw128,600원128,800원128,400원128,700원6,691
cmtgk3mkg08s90zdxe5lcgnnsstock-5m005490:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mka08s80zdxo4immhcs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:15:00raw334,000원335,000원333,500원334,500원1,259
cmtgk3mk208s70zdxrm4jb0ajstock-5m068270:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjy08s60zdxyh0x7vkj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:15:00raw185,900원185,950원185,400원185,700원3,865
cmtgk3mom08sz0zdxedt2medpstock-5m017670:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3moi08sy0zdxnnsy2u611
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:15:00raw92,200원92,300원91,800원92,100원33,654
cmtgk3mnh08sr0zdx7pzbymnjstock-5m034730:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mnd08sq0zdx2a1ya4pz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:15:00raw531,000원532,000원528,000원529,000원1,540
cmtgk3mmv08sn0zdx01hnpvnhstock-5m096770:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mmr08sm0zdxrev777ka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:15:00raw124,400원124,500원123,500원123,900원12,139
cmtgk3mhg08rr0zdx6329s6f7stock-5m005930:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mha08rq0zdxfoyooiha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:15:00raw250,500원251,000원249,000원250,000원249,437
cmtgk3mjr08s50zdxexlq2xzystock-5m051910:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjo08s40zdxb9ecrzf41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:15:00raw277,000원277,500원276,000원277,500원1,765
cmtgk3mjg08s30zdxauqmzfjqstock-5m006400:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mjd08s20zdx0vqdfwdr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:15:00raw566,000원567,000원563,000원567,000원6,443
cmtgk3mj608s10zdxybi0rwkostock-5m035720:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mj208s00zdx3jcir4sh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:15:00raw36,200원36,300원36,200원36,200원9,305
cmtgk3miv08rz0zdxifbqcbifstock-5m035420:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mip08ry0zdxnbacrzv51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:15:00raw214,000원214,500원213,000원213,500원9,327
cmtgk3mii08rx0zdxba57ml8qstock-5m066570:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mie08rw0zdxtlevlhec1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:15:00raw205,000원205,000원202,500원204,000원12,288
cmtgk3mi708rv0zdx0151mbn3stock-5m005380:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mi108ru0zdxy662esp01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:15:00raw398,000원398,000원396,500원397,500원5,726
cmtgk3mhu08rt0zdxhk1tgjx1stock-5m000660:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mho08rs0zdxwtwb8f9h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:15:00raw1,596,000원1,598,000원1,590,000원1,596,000원40,314
cmtgjxa9y08qz0zdx75bmwey9stock-5m005490:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa9s08qy0zdx7oirijew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:10:00raw335,000원335,000원333,500원334,500원2,142
cmtgjxaab08r10zdxul2dbj8hstock-5m000270:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaa508r00zdx4j6leamp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:10:00raw128,500원128,800원128,400원128,700원5,804
cmtgjxaan08r30zdxytdxvr1tstock-5m105560:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaaj08r20zdx100hezq41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:10:00raw169,900원170,900원169,700원170,900원7,058
cmtgjxab108r50zdxny7hrwxjstock-5m055550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaau08r40zdx2oz911g81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:10:00raw108,200원108,700원108,100원108,700원5,306
cmtgjxabd08r70zdx4rn7n5s6stock-5m207940:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxab808r60zdxvh9yctyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:10:00raw1,469,000원1,470,000원1,465,000원1,468,000원923
cmtgjxabo08r90zdxj4pdh2eqstock-5m373220:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabk08r80zdxih3wumtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:10:00raw367,250원367,500원366,000원367,500원2,956
cmtgjxaby08rb0zdxl9xxbg0lstock-5m012330:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabv08ra0zdxqbbc5lum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:10:00raw449,000원450,000원448,000원450,000원2,986
cmtgjxac908rd0zdxvogr1p05stock-5m096770:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxac508rc0zdxwegry8301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:10:00raw124,700원124,700원123,800원124,500원14,859
cmtgjxacn08rf0zdxrwm558rastock-5m028260:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxach08re0zdxzwj18ogw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:10:00raw370,000원371,250원369,500원371,000원1,921
62,958건 중 32,701–32,750← 이전655 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬