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
cmtghygs508cr0zdxlbjiog0nstock-5m006400:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygrz08cq0zdxo97xoloa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:15:00raw584,000원591,000원583,000원586,000원56,841
cmtghygsj08ct0zdx7j87hjhtstock-5m051910:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygsd08cs0zdxse6hqdjj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:15:00raw276,500원279,000원276,500원278,500원3,341
cmtghygsx08cv0zdxk19gfvkdstock-5m068270:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygss08cu0zdxuwzlxstp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:15:00raw186,600원187,800원186,200원187,400원4,897
cmtghygtb08cx0zdx69hd6lksstock-5m000270:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygt508cw0zdxj7pp9m7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:15:00raw127,200원127,900원127,200원127,500원18,439
cmtghygtm08cz0zdxtwcvnyb9stock-5m105560:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygth08cy0zdxcjhyoh2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:15:00raw172,500원174,100원172,300원173,400원17,301
cmtghygtz08d10zdx3rsppkwbstock-5m055550:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygtt08d00zdx29ett4ka1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:15:00raw109,900원110,700원109,700원110,400원90,758
cmtghygua08d30zdxf9t0xi91stock-5m207940:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygu608d20zdx3zff5p2r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:15:00raw1,456,000원1,457,000원1,451,000원1,454,000원528
cmtghyguo08d50zdxicyv29rqstock-5m373220:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygui08d40zdxb2rygla91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:15:00raw373,000원376,000원373,000원375,000원9,815
cmtghyguz08d70zdx332z0sy1stock-5m012330:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghyguv08d60zdxtfu0eodc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:15:00raw444,000원449,500원444,000원446,500원7,433
cmtghygvc08d90zdxjxya0gm3stock-5m096770:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygv608d80zdxupnuornn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:15:00raw120,800원121,900원120,500원120,900원67,640
cmtghygvq08db0zdxfgedty1sstock-5m028260:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvk08da0zdxwufh98rz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:15:00raw369,000원371,500원367,500원370,500원4,577
cmtghygw308dd0zdxh8lvg5tastock-5m034730:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygvx08dc0zdxsr94jfa91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:15:00raw533,000원536,000원531,000원533,000원2,152
cmtghygwh08df0zdxys2q0eqcstock-5m003550:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygwa08de0zdxseqcz9q81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:15:00raw116,200원116,500원116,000원116,300원2,105
cmtghygwr08dh0zdx02z39lxpstock-5m015760:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygwn08dg0zdxrczznagb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:15:00raw31,750원31,900원31,650원31,850원15,620
cmtghygx508dj0zdxs60plkvrstock-5m030200:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygwy08di0zdx5lbq5ljm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:15:00raw53,600원53,600원53,500원53,600원2,740
cmtghygxj08dl0zdxk9wopduhstock-5m017670:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygxc08dk0zdxo67scvke1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:15:00raw93,200원93,700원93,000원93,100원37,296
cmtgi4zbj08e50zdxf43fsr5zstock-5m005490:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zbe08e40zdxmgr0c89x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:15:00raw336,000원338,000원335,500원337,500원4,688
cmtghs1dx08br0zdxpks5cmt3stock-5m055550:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1dr08bq0zdxj313g9go1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 09:10:00raw110,000원110,100원109,200원110,000원18,151
cmtghs1j508cd0zdxe3u5poeustock-5m017670:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1iw08cc0zdx7jk7icm41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:10:00raw93,000원93,600원92,800원93,200원34,119
cmtghs1ig08cb0zdx0fkhh2tkstock-5m030200:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1i608ca0zdxerfthe881
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:10:00raw53,700원53,700원53,400원53,600원4,090
cmtghs1hm08c90zdxd23nbxi3stock-5m015760:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1hc08c80zdx6bf4kfaq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:10:00raw31,350원31,750원31,350원31,700원42,183
cmtghs1h408c70zdxy3vjjdlvstock-5m003550:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1gx08c60zdx41rqfw301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:10:00raw115,100원116,300원114,800원116,200원2,301
cmtghs1gq08c50zdxhf86cup1stock-5m034730:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1gm08c40zdxh9q5x9i61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:10:00raw528,000원534,000원527,000원533,000원2,390
cmtghs1gf08c30zdxu1fdrlupstock-5m028260:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1g908c20zdxnth33e5r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 09:10:00raw366,000원369,500원363,000원368,500원4,050
cmtghs1fn08bz0zdxesdv1vymstock-5m096770:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1fh08by0zdx5h085cgv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:10:00raw118,700원122,000원118,600원120,800원85,253
cmtghs1fa08bx0zdxzyx4fitvstock-5m012330:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1f308bw0zdxsu93kx271
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:10:00raw440,500원445,000원440,000원443,500원7,292
cmtghs1ew08bv0zdxz3erjbdpstock-5m373220:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1eq08bu0zdx1kvxnb4w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:10:00raw370,500원374,000원370,000원373,000원7,464
cmtghs1ei08bt0zdxtytpzjvfstock-5m207940:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1e508bs0zdxht09aii71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 09:10:00raw1,454,000원1,457,000원1,449,000원1,456,000원831
cmtghs1dk08bp0zdxnpmh8to9stock-5m105560:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1de08bo0zdxy7ar6ulo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 09:10:00raw173,400원173,400원171,000원172,500원25,113
cmtghs1d608bn0zdxpt5uxcu8stock-5m000270:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1d008bm0zdxemd22cbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:10:00raw126,800원127,500원126,600원127,200원17,703
cmtghs1cs08bl0zdx6sinplr6stock-5m005490:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1cm08bk0zdxfi4nowzi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 09:10:00raw334,000원337,500원334,000원336,000원5,508
cmtghs1ce08bj0zdx3kpvp5shstock-5m068270:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1c808bi0zdx6r6e6u621
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 09:10:00raw185,500원186,800원185,100원186,600원4,948
cmtghs1c008bh0zdxlg73saopstock-5m051910:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1bu08bg0zdxp99slq551
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 09:10:00raw273,500원277,000원273,500원277,000원3,766
cmtghs1bi08bf0zdxaxk6flxhstock-5m006400:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1bb08be0zdxssidcije1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 09:10:00raw574,000원585,000원573,000원584,000원40,473
cmtghs1as08bb0zdxiz26kfiustock-5m035720:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1an08ba0zdx3xhz2qrp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 09:10:00raw35,650원36,100원35,650원36,050원52,085
cmtghs1af08b90zdxdo98e9x9stock-5m035420:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1a908b80zdx1cl3h2o81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 09:10:00raw210,500원212,000원210,000원212,000원13,735
cmtghs1a108b70zdxinmrjbgkstock-5m066570:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs19v08b60zdx6xauoc8r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:10:00raw195,900원197,800원194,900원197,500원16,491
cmtghs19n08b50zdxkux2zk86stock-5m005380:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs19h08b40zdx6m2br3vd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:10:00raw390,000원394,500원390,000원393,500원16,394
cmtghs19a08b30zdxv5iy9mw6stock-5m000660:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs19408b20zdxj7uvrn9w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 09:10:00raw1,589,000원1,603,000원1,589,000원1,601,000원69,137
cmtghs18w08b10zdxpwtlvkrdstock-5m005930:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs18q08b00zdxolmi0c7i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 09:10:00raw247,500원249,000원247,000원248,750원315,459
cmtghllfm08al0zdxg26456jxstock-5m373220:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllfi08ak0zdx5mmhb4bj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 09:05:00raw366,000원371,500원365,500원370,500원10,159
cmtghllby08a10zdxsmgairtmstock-5m066570:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllbs08a00zdx1mj5x0y41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 09:05:00raw195,200원196,000원194,400원196,000원13,479
cmtghllbk089z0zdxyo3666u6stock-5m005380:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllbg089y0zdxkkm1urz81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 09:05:00raw388,500원391,000원387,500원390,500원15,175
cmtghlli508az0zdxi5qiz4q6stock-5m017670:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlli008ay0zdxsmlunqbi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 09:05:00raw93,400원93,400원92,500원93,000원47,452
cmtghllhu08ax0zdxrhrzlkbfstock-5m030200:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllhp08aw0zdxu3q1aomq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 09:05:00raw53,900원54,000원53,500원53,700원5,133
cmtghllhj08av0zdxoaa4maskstock-5m015760:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllhd08au0zdx0gqyysqu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 09:05:00raw31,450원31,500원31,250원31,400원54,962
cmtghllh508at0zdxlsn593i8stock-5m003550:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgz08as0zdxxfa4k1nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 09:05:00raw114,700원115,100원113,800원115,000원4,680
cmtghllgr08ar0zdxms2t94arstock-5m034730:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllgm08aq0zdx6qskp71v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 09:05:00raw527,000원537,000원520,000원528,000원3,598
cmtghllge08ap0zdxc6qceb8pstock-5m096770:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllg808ao0zdxdhy6gp2s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 09:05:00raw118,500원119,000원117,500원118,700원45,010
cmtghllg008an0zdxzyhp3wa4stock-5m012330:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghllfu08am0zdxmyi95n7e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 09:05:00raw437,500원441,000원435,500원441,000원9,093
62,958건 중 33,001–33,050← 이전661 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬