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
cmtcjlryi07wy0zdxeijl08ajstock-5m030200:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlryb07wx0zdxmujubfox1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:50:00raw54,050원54,200원54,050원54,200원3,657
cmtcjlryt07x00zdxal7kb8fastock-5m017670:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlryp07wz0zdx2ugs0nba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:50:00raw97,800원97,900원97,500원97,800원7,172
cmtcjlry407ww0zdxu7r4gpyistock-5m015760:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxy07wv0zdxe0ki2sie1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:50:00raw32,500원32,550원32,450원32,500원15,107
cmtcjlrxq07wu0zdx62hclwl0stock-5m003550:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxm07wt0zdxxiwioz6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:50:00raw115,900원116,000원115,800원115,800원3,409
cmtcjlrxf07ws0zdxrtiq0tg5stock-5m034730:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrxb07wr0zdxuze9einu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:50:00raw532,000원536,000원532,000원535,000원3,458
cmtcjlrx507wq0zdx7b4neulrstock-5m028260:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrx107wp0zdxf7hacdft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:50:00raw373,000원373,500원373,000원373,000원4,348
cmtcjlrwv07wo0zdxmss41ughstock-5m096770:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrwr07wn0zdx6mo8h3qx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:50:00raw116,350원116,900원116,300원116,750원12,799
cmtcjlrwk07wm0zdxly5d2r9vstock-5m012330:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrwh07wl0zdxogthnmpf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:50:00raw448,000원448,500원448,000원448,000원3,797
cmtcjlrwa07wk0zdx9cn9jyoustock-5m373220:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrw707wj0zdx5psviob91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:50:00raw368,500원369,000원367,500원368,500원4,560
cmtcjlrvz07wi0zdxnu6vh36bstock-5m207940:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrvt07wh0zdxmeo3zee61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:50:00raw1,481,000원1,482,000원1,480,000원1,480,000원1,974
cmtcjlrvm07wg0zdx3xxlftz7stock-5m055550:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrvi07wf0zdxplyq9sdq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:50:00raw109,200원109,500원109,100원109,200원14,271
cmtcjlrvc07we0zdx7amr527qstock-5m105560:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrv507wd0zdxg9ogf9g71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:50:00raw170,800원171,300원170,800원171,300원13,836
cmtcjlruz07wc0zdxbdq23njustock-5m000270:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrus07wb0zdxevzmeya11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:50:00raw127,600원127,600원127,400원127,500원6,010
cmtcjlrul07wa0zdx2jt8ghwgstock-5m005490:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlruf07w90zdx3qep51xd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:50:00raw336,500원337,000원336,000원337,000원3,894
cmtcjlru707w80zdxeby4d4gystock-5m068270:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlru107w70zdxd4uyq4cz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:50:00raw189,300원189,600원188,900원189,500원4,885
cmtcjlrtc07w40zdxbr0dpxhcstock-5m006400:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrt707w30zdx5n6egljh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:50:00raw569,000원569,000원568,000원569,000원4,445
cmtcjfaf307vc0zdx9y9vc1cjstock-5m012330:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfaez07vb0zdxrfbjrr2n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:45:00raw448,000원448,500원448,000원448,000원4,022
cmtcjfafe07ve0zdx2rlknz3sstock-5m096770:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafa07vd0zdx57ebwr6l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:45:00raw116,300원116,500원116,000원116,350원12,828
cmtcjfafp07vg0zdxeovw2mcqstock-5m028260:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafl07vf0zdxz3ccx1y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:45:00raw373,500원374,000원373,000원373,000원2,603
cmtcjfafz07vi0zdxwz8pangcstock-5m034730:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfafv07vh0zdxwnshc5gw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:45:00raw533,000원534,000원532,000원532,000원1,844
cmtcjfag807vk0zdxlbxem9awstock-5m003550:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfag407vj0zdx43wk2mwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:45:00raw115,900원116,000원115,800원115,900원3,256
cmtcjfagh07vm0zdximwi53rrstock-5m015760:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfagd07vl0zdxuw67rqdg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:45:00raw32,450원32,500원32,400원32,450원45,682
cmtcjfagr07vo0zdxbxypg2utstock-5m030200:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfagn07vn0zdxvzxr9zoj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:45:00raw54,000원54,100원54,000원54,050원390
cmtcjfah007vq0zdx8aqz1mmkstock-5m017670:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfagw07vp0zdx7yyzxc1e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:45:00raw97,900원98,000원97,500원97,700원11,773
cmtcjfad907uy0zdxpjg1lel8stock-5m068270:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfad607ux0zdx8n8hi6931
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:45:00raw189,400원189,500원189,000원189,200원3,218
cmtcjfad107uw0zdxhxpxv1kbstock-5m051910:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfacx07uv0zdxjcb8nlvo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:45:00raw277,000원277,000원275,500원276,000원1,393
cmtcjfack07us0zdxbjk0xpswstock-5m006400:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjface07ur0zdxshs86s1p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:45:00raw569,000원569,000원568,000원569,000원2,916
cmtcjfac407uq0zdx1j74wpe3stock-5m035720:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfabz07up0zdx4tr244xk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:45:00raw36,400원36,450원36,400원36,450원7,627
cmtcjfabo07uo0zdxbqeb7zkjstock-5m035420:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfabj07un0zdxtesz0gnk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:45:00raw219,500원219,500원218,500원218,750원6,438
cmtcjfaba07um0zdxx5kuc5mwstock-5m066570:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfab607ul0zdx7px0ldca1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:45:00raw200,500원200,500원200,000원200,500원4,631
cmtcjfaaa07ug0zdx4qjgtakastock-5m005930:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaa507uf0zdxyizhqyqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:45:00raw257,000원257,250원256,500원256,750원138,738
cmtcjfaaw07uk0zdxfrrh8v01stock-5m005380:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaas07uj0zdxj6kzyiaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:45:00raw398,500원398,500원398,000원398,000원3,732
cmtcjfaak07ui0zdxunjhnd54stock-5m000660:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaag07uh0zdxxml8qo1x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:45:00raw1,671,000원1,672,000원1,670,000원1,670,000원33,136
cmtcjfadk07v00zdx6v3xcigtstock-5m005490:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfadh07uz0zdx66s5gmuk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:45:00raw336,000원336,500원335,500원336,500원3,039
cmtcjfadt07v20zdx7xw087wfstock-5m000270:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfadp07v10zdxj5687yv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:45:00raw127,500원127,600원127,400원127,600원12,081
cmtcjfae107v40zdxye7nn5g6stock-5m105560:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfady07v30zdxe8c2z3b91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:45:00raw170,900원170,900원170,800원170,900원7,130
cmtcjfaeb07v60zdxhmiiko81stock-5m055550:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfae707v50zdxah08jejv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:45:00raw109,100원109,400원109,100원109,250원8,829
cmtcjfaek07v80zdxlo4saxqfstock-5m207940:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfaeh07v70zdxj6qg7kzi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:45:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,239
cmtcjfaet07va0zdxjpbfdfg8stock-5m373220:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:182026-08-28 14:55:18cmtcjfaep07v90zdxmpblaqo21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:45:00raw368,750원369,500원368,000원369,000원3,042
cmtcj8um107ta0zdx7wkq0vi5stock-5m005380:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ulx07t90zdxjl6jz9qm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:40:00raw398,000원398,500원398,000원398,000원3,180
cmtcj8umj07tc0zdxd3qpdv3fstock-5m066570:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ume07tb0zdxxa60f8ex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:40:00raw200,000원200,500원200,000원200,500원3,701
cmtcj8umt07te0zdxr5zvbrdkstock-5m035420:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ump07td0zdxx144a4xa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:40:00raw219,500원219,500원219,000원219,000원2,154
cmtcj8un307tg0zdx7q0vy4h8stock-5m035720:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8umz07tf0zdx863291rg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:40:00raw36,500원36,500원36,400원36,400원14,847
cmtcj8une07ti0zdxpo4w74rjstock-5m006400:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8un907th0zdxzdksvyhz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:40:00raw569,000원570,000원568,000원569,000원5,862
cmtcj8unm07tk0zdx7lg7nx8ustock-5m068270:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8unj07tj0zdxhtczy3j91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:40:00raw189,200원189,500원189,100원189,300원3,320
cmtcj8unw07tm0zdx2mjk57vgstock-5m005490:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uns07tl0zdx4uraapjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:40:00raw337,000원337,000원336,000원336,500원2,507
cmtcj8uo407to0zdx72xxd8udstock-5m000270:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uo107tn0zdxpbkjfnug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:40:00raw127,500원127,600원127,400원127,400원8,434
cmtcj8uoe07tq0zdxu23jr990stock-5m105560:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uo907tp0zdxrqddzi151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:40:00raw170,800원170,900원170,800원170,900원3,301
cmtcj8uon07ts0zdx9qs3neaastock-5m055550:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uoj07tr0zdxphf0k9yx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:40:00raw109,300원109,400원109,100원109,100원10,828
cmtcj8uov07tu0zdx2yostrgdstock-5m207940:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uos07tt0zdxmhya9i6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:40:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,422
62,958건 중 33,301–33,350← 이전667 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬