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
cmth0cfog0b210zdxnp6rzr66stock000270:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfob0b200zdxnoyjl6rd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-31 09:00:00raw127,400원132,100원125,500원131,000원1,014,981
cmth0cfnz0b1z0zdxkzpz00phstock005490:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfnv0b1y0zdxvhi251oh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-31 09:00:00raw334,500원340,500원329,500원338,500원234,421
cmth0cfni0b1x0zdxodeieyugstock068270:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfnc0b1w0zdx2wu96l3u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-31 09:00:00raw188,000원191,300원185,000원188,900원606,202
cmth0cfmz0b1v0zdx3x1h7socstock051910:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfmu0b1u0zdxqaqedjq21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-31 09:00:00raw274,000원283,000원270,000원280,000원197,415
cmth0cfqb0b290zdxcgx4uorcstock012330:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfq70b280zdx7i2r1f2v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-31 09:00:00raw441,000원459,000원433,500원453,500원488,649
cmth0cfm70b1r0zdx5smntpynstock006400:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfm20b1q0zdxkacn3av91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-31 09:00:00raw568,000원592,000원557,000원577,000원813,437
cmth0cflm0b1p0zdxzcyorq04stock035720:202608312026-08-31dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cflg0b1o0zdxkrbglypg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-31 09:00:00raw36,350원36,750원35,550원36,550원1,346,444
cmtifsa0l00yf10f9ez4li1hystock015760:202608312026-08-31dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifsa0h00ye10f9ad9zttt71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-31 09:00:00raw32,000원32,050원31,250원31,900원1,363,559
cmtifs9wr00xz10f99yujafbnstock105560:202608312026-08-31dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9wn00xy10f9y6piot611
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-31 09:00:00raw175,000원175,300원169,700원173,300원3,030,441
cmtcqdw1f088g0zdx0cnlgkg4stock-5m373220:20260828:15302026-08-28 15:30:00instantevent2026-08-28 18:10:102026-08-28 18:10:10cmtcqdw14088f0zdxzwl1485p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:30:00raw370,000원370,000원370,000원370,000원6,597
cmtcl15p308740zdxmx1bcdt6stock-5m017670:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15p008730zdx3qirlezj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:30:00raw98,650원98,650원98,650원98,650원0
cmtcl15ov08720zdxvyh9ed00stock-5m015760:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15os08710zdxfcrkvzdr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:30:00raw32,550원32,550원32,550원32,550원0
cmtcl15on08700zdxmu84588qstock-5m003550:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15ok086z0zdxhjrw1f131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:30:00raw115,300원115,300원115,300원115,300원0
cmtcl15of086y0zdxydb5nnnmstock-5m034730:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15oc086x0zdxtg05m4r51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 15:30:00raw543,000원543,000원543,000원543,000원0
cmtcl15o7086w0zdxiima1pkjstock-5m028260:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15o4086v0zdxrd9uk2s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:30:00raw375,500원375,500원375,500원375,500원0
cmtcl15ns086s0zdxrhhdte1tstock-5m096770:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15np086r0zdxw34julb41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 15:30:00raw116,800원116,800원116,800원116,800원0
cmtcl15nl086q0zdxiuxlw943stock-5m012330:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15nh086p0zdxhlxl9mba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:30:00raw450,000원450,000원450,000원450,000원0
cmtcqdw5i088i0zdxr9sxejhustock-5m030200:20260828:15302026-08-28 15:30:00instantevent2026-08-28 18:10:102026-08-28 18:10:10cmtcqdw5c088h0zdx5ywhxvsd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:30:00raw54,500원54,500원54,500원54,500원11,303
cmtcl15jd08620zdxwb2jrq5astock-5m005380:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15j808610zdxpa7xu49i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:30:00raw399,500원399,500원399,500원399,500원0
cmtcl15jy08640zdx1pj60tj5stock-5m066570:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15jt08630zdxin8yv3lq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:30:00raw201,000원201,000원201,000원201,000원0
cmtcl15kk08660zdx9emniczcstock-5m035420:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15kf08650zdxz4aqruwc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 15:30:00raw220,500원220,500원220,500원220,500원0
cmtcl15l508680zdxju5mqdpbstock-5m035720:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15l008670zdxrl5i9n701
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:30:00raw36,800원36,800원36,800원36,800원0
cmtcl15lr086a0zdxdoptz8ristock-5m006400:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15lm08690zdxczqdmgyp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:30:00raw570,000원570,000원570,000원570,000원0
cmtcl15m0086c0zdx8t9s41l8stock-5m051910:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15lx086b0zdxp416ulxa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:30:00raw277,000원277,000원277,000원277,000원0
cmtcl15n5086m0zdx57gu9tgxstock-5m055550:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15n2086l0zdxs6pyynwd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:30:00raw109,700원109,700원109,700원109,700원0
cmtcl15m8086e0zdxvwa1kfo4stock-5m068270:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15m5086d0zdxwmb99gkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:30:00raw190,400원190,400원190,400원190,400원0
cmtcl15mg086g0zdx0l02l1p1stock-5m005490:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15md086f0zdxoa48vps91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:30:00raw337,000원337,000원337,000원337,000원0
cmtcl15mo086i0zdxx78onchrstock-5m000270:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15ml086h0zdx8wvk18ri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:30:00raw128,000원128,000원128,000원128,000원0
cmtcl15mx086k0zdxtmf5g7zvstock-5m105560:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15mu086j0zdxhxym2t201
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:30:00raw171,600원171,600원171,600원171,600원0
cmtcl15nc086o0zdxjxkhpb6jstock-5m207940:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15na086n0zdx5e4c9hc21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:30:00raw1,486,000원1,486,000원1,486,000원1,486,000원0
cmtcl15i5085y0zdx44yrh5kestock-5m005930:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15hz085x0zdx79ffh19h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 15:30:00raw258,500원258,500원258,500원258,500원0
cmtcl15is08600zdxf7u7t9j6stock-5m000660:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15in085z0zdxznbscyiy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 15:30:00raw1,663,000원1,663,000원1,663,000원1,663,000원0
cmtckupvk085w0zdxaor6du7jstock-5m017670:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupvh085v0zdx6ija1mma1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 15:25:00raw98,650원98,650원98,650원98,650원0
cmtckupvc085u0zdx4ur5dgexstock-5m030200:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupv8085t0zdxz167wivm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 15:25:00raw54,300원54,300원54,300원54,300원0
cmtckups108520zdxqk1ey5xtstock-5m068270:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuprz08510zdxmq9e682l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 15:25:00raw190,400원190,400원190,400원190,400원0
cmtckupsi08560zdxulodnpr5stock-5m005490:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupse08550zdx8pl0698k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 15:25:00raw337,000원337,000원337,000원337,000원0
cmtckupsq08580zdx6dj57a0bstock-5m000270:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupsn08570zdxptln2ujn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:25:00raw128,000원128,000원128,000원128,000원0
cmtckupsz085a0zdx0y8h3sinstock-5m105560:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupsv08590zdxby50dtdo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 15:25:00raw171,600원171,600원171,600원171,600원0
cmtckupt7085c0zdxlfz4tnitstock-5m055550:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupt4085b0zdxyj5pgowt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 15:25:00raw109,700원109,700원109,700원109,700원0
cmtckupth085e0zdx8d0ryyk5stock-5m207940:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuptd085d0zdxzfgqoksw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 15:25:00raw1,486,000원1,486,000원1,486,000원1,486,000원0
cmtckuptq085g0zdxqs9uwj2mstock-5m373220:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuptn085f0zdxghuxr5rq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 15:25:00raw369,000원369,000원369,000원369,000원0
cmtckuptz085i0zdxjjf6xnp4stock-5m012330:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuptw085h0zdxijiogrb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 15:25:00raw450,000원450,000원450,000원450,000원0
cmtckupun085o0zdx8n3432lqstock-5m003550:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupul085n0zdx6ywsxk5j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 15:25:00raw115,300원115,300원115,300원115,300원0
cmtckupuv085q0zdxkxvzqiutstock-5m015760:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupus085p0zdx2bpqxak01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 15:25:00raw32,550원32,550원32,550원32,550원0
cmtckupqv084s0zdxo21f8r0xstock-5m066570:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupqs084r0zdxta09ucn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 15:25:00raw201,000원201,000원201,000원201,000원0
cmtckuprb084w0zdxchwb1s2kstock-5m035720:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupr8084v0zdx3pnsacnd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 15:25:00raw36,800원36,800원36,800원36,800원0
cmtckuprk084y0zdxpofuehrcstock-5m006400:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuprg084x0zdxzb9zm35z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 15:25:00raw570,000원570,000원570,000원570,000원0
cmtckuprt08500zdxesfe9fdgstock-5m051910:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckuprp084z0zdxro0knjlf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 15:25:00raw277,000원277,000원277,000원277,000원0
cmtcl15o1086u0zdxaplpykn1stock-5m028260:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15nx086t0zdx8fh92rvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 15:25:00raw375,500원375,500원375,500원375,500원0
cmtckupqm084q0zdxxc02xvpnstock-5m005380:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupqj084p0zdxp1admyf41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 15:25:00raw399,500원399,500원399,500원399,500원0
62,958건 중 33,101–33,150← 이전663 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬