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
cmtchmzjs07iu0zdxl0xa859lstock-5m015760:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzjp07it0zdxsmqtevyu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:55:00raw32,750원32,775원32,700원32,700원8,955
cmtchmzji07is0zdx27ibgt56stock-5m003550:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzjf07ir0zdxf52jxgyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:55:00raw115,800원116,000원115,700원115,700원1,910
cmtchmzj907iq0zdxp1758ckwstock-5m034730:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzj607ip0zdxjyu1p1wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:55:00raw534,000원535,000원534,000원534,000원1,021
cmtchmzj007io0zdxkpe8xnt7stock-5m028260:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmziw07in0zdx0h4ysq781
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:55:00raw376,000원376,500원375,500원375,500원1,545
cmtchmzir07im0zdxlmhm5l1zstock-5m096770:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzin07il0zdxqv8uu68i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:55:00raw117,600원117,700원116,900원117,300원12,154
cmtchmzih07ik0zdxymhg3o6xstock-5m012330:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzie07ij0zdx1a44ck6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:55:00raw449,500원450,000원449,000원449,500원3,524
cmtchmzhz07ig0zdxds9bgsy9stock-5m207940:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzhv07if0zdx69at3gw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:55:00raw1,492,000원1,492,000원1,490,000원1,490,000원1,108
cmtchmzhp07ie0zdx69ivfh53stock-5m055550:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzhl07id0zdxgk75p7y81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:55:00raw109,500원109,800원109,400원109,400원10,140
cmtchmzhe07ic0zdxn178p8xzstock-5m105560:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzha07ib0zdxa5xurd1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:55:00raw170,900원171,000원170,800원170,900원5,114
cmtchmzh407ia0zdx3rclzf8pstock-5m000270:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzh007i90zdxpvbowar31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:55:00raw127,800원127,900원127,800원127,800원3,369
cmtchmzgu07i80zdx0wznse6pstock-5m005490:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzgr07i70zdxoa1c7z3y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:55:00raw338,500원339,000원337,500원338,000원1,672
cmtchmzgl07i60zdx463jjl7zstock-5m068270:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzgh07i50zdxlf6ua08i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:55:00raw189,800원190,000원189,600원189,800원3,840
cmtchmzgb07i40zdxx0ztfnn3stock-5m051910:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzg707i30zdx2u5qfp591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:55:00raw281,000원281,000원280,000원280,000원1,668
cmtchmzg107i20zdx87itkfa2stock-5m006400:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzfx07i10zdx0j0qp4go1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:55:00raw577,000원577,000원576,000원577,000원3,837
cmtchmzfr07i00zdxly8o4qlostock-5m035720:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzfn07hz0zdxh1d12foa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:55:00raw36,600원36,650원36,550원36,575원9,849
cmtchmzfa07hw0zdxvt9vlz3jstock-5m035420:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzf607hv0zdxeelgtu0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:55:00raw220,000원220,000원219,500원219,500원1,502
cmtchmzf107hu0zdx184tkwdbstock-5m066570:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzey07ht0zdx9bbu5ifo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:55:00raw201,000원201,000원200,500원200,500원2,736
cmtchmzeu07hs0zdxmjcz7k3kstock-5m005380:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzer07hr0zdxqb0208l21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:55:00raw399,000원399,500원399,000원399,000원2,184
cmtchmzel07hq0zdxmdioz4tdstock-5m000660:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzei07hp0zdxzdyj6y641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:55:00raw1,682,000원1,684,000원1,681,000원1,683,000원19,878
cmtchmzeb07ho0zdxw1geh5pmstock-5m005930:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmze607hn0zdxcugjlylw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:55:00raw258,500원259,000원258,000원258,250원110,574
cmtchgkp407hm0zdxer43upd6stock-5m017670:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkp007hl0zdxxyrtzjq91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:50:00raw98,700원98,900원98,600원98,700원6,044
cmtchgkmc07h20zdx4o1cq8qistock-5m055550:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkm807h10zdx6n10d1oc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:50:00raw109,400원109,800원109,300원109,500원8,974
cmtchgkm307h00zdxupybglw8stock-5m105560:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgklz07gz0zdx1qhez2r31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:50:00raw170,700원170,900원170,700원170,800원6,869
cmtchgklt07gy0zdxiqhuevqastock-5m000270:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgklp07gx0zdxgu94a21q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:50:00raw127,850원128,000원127,800원127,800원8,399
cmtchgklj07gw0zdxx0abbbcmstock-5m005490:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgklf07gv0zdxdpkyrfq01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:50:00raw338,000원339,000원338,000원338,500원1,506
cmtchgkl107gs0zdxjjgkiz8ystock-5m068270:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkkx07gr0zdxl4xapo3c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:50:00raw189,700원189,900원189,400원189,800원2,689
cmtchgkkr07gq0zdx9bl3c9nystock-5m051910:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkkn07gp0zdxzothfxwa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:50:00raw281,000원281,500원280,500원281,000원2,429
cmtchgkmm07h40zdxsqdu9zclstock-5m207940:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkmi07h30zdx3vv6n86w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:50:00raw1,493,000원1,494,000원1,491,000원1,491,000원977
cmtchgkkh07go0zdx8497k5r2stock-5m006400:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkke07gn0zdxnimatcgf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:50:00raw576,500원577,000원576,000원577,000원4,015
cmtchgkk807gm0zdx00h5jjodstock-5m035420:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkk407gl0zdxadeghgs61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:50:00raw219,750원220,000원219,500원219,500원1,472
cmtchgkjz07gk0zdxujl91tvkstock-5m066570:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkjw07gj0zdxf6cs3v6w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:50:00raw201,000원201,500원200,500원201,000원5,044
cmtchgkmv07h60zdxze5qhp4ystock-5m373220:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkms07h50zdxq04dpuc21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:50:00raw372,750원373,500원372,000원373,000원4,632
cmtchgkn507h80zdx0zszgslzstock-5m012330:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkn107h70zdxchstwew11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:50:00raw449,500원450,000원449,000원450,000원3,331
cmtchgknh07ha0zdxiicpsp5hstock-5m096770:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknc07h90zdxug23fvub1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:50:00raw117,800원117,900원117,500원117,600원10,228
cmtchgknr07hc0zdx6o9ihy5nstock-5m028260:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknn07hb0zdxjeswmcfu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:50:00raw376,000원377,000원376,000원376,500원2,646
cmtchgko107he0zdxdm4surw1stock-5m034730:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgknx07hd0zdxs4area5j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:50:00raw534,000원536,000원533,000원534,000원2,425
cmtchgkjr07gi0zdxywavzn8qstock-5m005380:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkjo07gh0zdxoq0e4sq31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:50:00raw399,000원399,500원399,000원399,000원1,903
cmtchgkji07gg0zdxx4y8tk9dstock-5m000660:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkje07gf0zdx6dwaalbm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:50:00raw1,682,000원1,685,000원1,681,000원1,682,000원21,522
cmtchgkj707ge0zdxhyi8mhnbstock-5m005930:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkix07gd0zdxko7p5ovc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:50:00raw258,500원259,000원258,000원258,750원214,108
cmtchmzfi07hy0zdx020zcls4stock-5m035720:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzff07hx0zdxgpbxyhn71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:50:00raw36,600원36,650원36,600원36,600원8,421
cmtchgkob07hg0zdxk0u7t1gdstock-5m003550:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgko707hf0zdxl3swzj6g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:50:00raw115,800원116,000원115,600원115,800원2,094
cmtchgkol07hi0zdxbjkmvytastock-5m015760:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkoh07hh0zdxx98a8o301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:50:00raw32,700원32,800원32,700원32,750원12,376
cmtchgkov07hk0zdxa1y0h444stock-5m030200:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgkor07hj0zdx169zi4zs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:50:00raw54,200원54,300원54,150원54,300원5,533
cmtcha4v907fo0zdxacgyesdqstock-5m105560:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4v507fn0zdxohfnd41u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:45:00raw170,600원170,900원170,500원170,750원12,210
cmtcha4w907fw0zdx3jg7dywrstock-5m373220:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4w507fv0zdxbz6fsz2y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:45:00raw373,000원373,500원372,000원373,000원4,423
cmtcha4wi07fy0zdx9vv895ytstock-5m012330:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4we07fx0zdxy16b2bnm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:45:00raw449,500원450,500원449,250원449,500원3,933
cmtcha4wr07g00zdxs09qkpszstock-5m096770:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4wn07fz0zdxk1quor161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:45:00raw117,400원117,900원117,300원117,800원14,762
cmtcha4wz07g20zdxa55jngwtstock-5m028260:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4wv07g10zdxdphg45ii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:45:00raw376,500원377,500원376,000원376,000원1,967
cmtcha4x907g40zdx3hxpispustock-5m034730:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4x407g30zdxpx0ruff81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:45:00raw535,000원537,000원534,000원534,000원2,708
cmtcha4xi07g60zdx7x35qg3cstock-5m003550:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4xe07g50zdxv1bkys7h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:45:00raw115,800원116,000원115,500원115,600원2,429
62,959건 중 33,551–33,600← 이전672 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬