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
cmtcgkep007ak0zdxjyd9cl7zstock-5m005490:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeox07aj0zdxf4f8ezbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:25:00raw338,500원339,500원338,500원339,000원1,755
cmtcgkeor07ai0zdxpxurf80ostock-5m068270:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeoo07ah0zdxp6hhrbuv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:25:00raw189,400원189,600원189,200원189,500원2,995
cmtcgkeoi07ag0zdx9cnhbg0astock-5m051910:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeoe07af0zdxqth728c21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:25:00raw279,000원279,500원278,500원279,500원1,497
cmtcgkeo907ae0zdxciztrti1stock-5m006400:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkeo507ad0zdx5u5v8xw11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:25:00raw575,500원577,000원575,000원577,000원3,286
cmtcgkenq07aa0zdxtqb5gx50stock-5m035420:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkenm07a90zdxaz1wrfw71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:25:00raw221,000원221,000원220,500원220,500원1,210
cmtcgkeng07a80zdxg7pelslestock-5m066570:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkend07a70zdxzv6vroxo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:25:00raw201,000원201,500원201,000원201,000원3,259
cmtcgken707a60zdxf3dfg6i0stock-5m005380:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgken307a50zdxdp1vi6dd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:25:00raw399,000원400,000원399,000원400,000원3,244
cmtcgkemx07a40zdxwg03v7gestock-5m000660:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkemt07a30zdx0e1b2m6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:25:00raw1,688,000원1,690,000원1,684,000원1,686,000원25,722
cmtcgdyyp078u0zdxefaetlesstock-5m066570:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyyj078t0zdx8rt61y8c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:20:00raw201,250원201,500원201,000원201,500원3,066
cmtcgdz7007a00zdx2rhfq2n6stock-5m017670:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz6w079z0zdxiugcltgc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:20:00raw98,900원98,900원98,500원98,600원14,987
cmtcgdz6r079y0zdxlmq2xzmestock-5m030200:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz6n079x0zdxcgtto6661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:20:00raw54,200원54,200원54,100원54,200원1,752
cmtcgdz6h079w0zdx5acj6talstock-5m015760:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz6d079v0zdxdx7low5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:20:00raw32,725원32,800원32,700원32,750원6,636
cmtcgdz68079u0zdxu2lac980stock-5m003550:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz64079t0zdx6dk2hqig1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:20:00raw116,000원116,100원116,000원116,100원1,808
cmtcgdz5x079s0zdx6x8lhc5astock-5m034730:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5t079r0zdxkoi8prru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:20:00raw538,000원540,000원537,000원538,000원1,075
cmtcgdz5n079q0zdxrnllguw9stock-5m028260:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5j079p0zdxkqkcgsww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:20:00raw378,000원378,500원378,000원378,500원1,313
cmtcgdz55079m0zdxvcshzdf8stock-5m096770:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz51079l0zdx7nldx8qr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:20:00raw116,900원117,100원116,800원116,800원8,188
cmtcgdz4v079k0zdxr0v1pvbnstock-5m012330:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz4s079j0zdxoc4xw01w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:20:00raw450,500원451,000원449,500원450,500원2,985
cmtcgdz4m079i0zdxiu6wkpmbstock-5m373220:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz4i079h0zdxfkdca67a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:20:00raw371,750원372,500원371,500원372,000원4,124
cmtcgdz4d079g0zdx6ft06fwastock-5m207940:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz49079f0zdx3gddl6vz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:20:00raw1,498,000원1,499,000원1,498,000원1,498,000원812
cmtcgdz43079e0zdx6fs901onstock-5m055550:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz3y079d0zdxq3zy3r9k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:20:00raw109,600원109,700원109,600원109,700원4,523
cmtcgdz3r079c0zdxdwlxzqosstock-5m105560:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz3n079b0zdxy3ucpgo31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:20:00raw170,450원170,500원170,400원170,400원2,748
cmtcgdz3g079a0zdxal9jp366stock-5m000270:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz3b07990zdxdledgy5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:20:00raw127,500원127,700원127,400원127,500원8,757
cmtcgdz3007980zdxhn1egie6stock-5m005490:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz2t07970zdxdhalqgru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:20:00raw339,000원339,500원338,500원339,000원967
cmtcgdz2b07960zdxaji774i9stock-5m068270:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz2207950zdx5vggisqv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:20:00raw189,200원189,500원189,100원189,300원3,192
cmtcgdz1m07940zdxji3na6gpstock-5m051910:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz1e07930zdxrufbuyfm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:20:00raw278,000원279,000원278,000원279,000원911
cmtcgdz0y07920zdxwfhpyvfmstock-5m006400:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz0t07910zdxdp8hmmem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:20:00raw575,000원576,000원574,000원576,000원2,508
cmtcgdz0d07900zdxbqprt0thstock-5m035720:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz04078z0zdxh8qcr6eb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:20:00raw36,550원36,600원36,500원36,500원12,483
cmtcgdyza078w0zdxk5zx5hhxstock-5m035420:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyz5078v0zdxow8k7gs81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:20:00raw220,500원221,000원220,500원221,000원1,323
cmtcgdyy4078s0zdxkie80td4stock-5m005380:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyxz078r0zdxire21ze91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:20:00raw400,000원400,000원399,000원399,000원1,724
cmtcgdyxi078q0zdxryf6wevustock-5m000660:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyxa078p0zdx2cl0se821
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:20:00raw1,690,000원1,692,000원1,687,000원1,688,000원23,897
cmtcgdywt078o0zdxpo44jggtstock-5m005930:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdywk078n0zdx9sh5i6871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:20:00raw259,500원260,000원259,000원259,000원80,249
cmtcg7j77077c0zdxw79iip57stock-5m005930:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j6z077b0zdxpe0hgj5y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:15:00raw259,500원260,000원259,000원259,750원169,327
cmtcgdyzu078y0zdx8i36411ustock-5m035720:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdyzo078x0zdx5v1z06e61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:15:00raw36,600원36,650원36,550원36,600원8,596
cmtcg7jaz07840zdxq1z8oqtestock-5m373220:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jav07830zdxoz5i73hu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:15:00raw371,500원372,000원371,250원371,750원3,619
cmtcg7jap07820zdxsf7kiz6vstock-5m207940:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jal07810zdx9l5ke4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:15:00raw1,499,000원1,500,000원1,498,000원1,498,000원1,180
cmtcg7jag07800zdxcv45qgxtstock-5m055550:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jac077z0zdx2dakw07x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:15:00raw109,600원109,700원109,500원109,700원3,318
cmtcg7ja7077y0zdxdoxvwit0stock-5m105560:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7ja3077x0zdxyrshek1z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:15:00raw170,500원170,600원170,400원170,400원4,548
cmtcg7j9y077w0zdx8g4mbg0ystock-5m000270:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j9u077v0zdx8xhgy1up1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:15:00raw127,600원127,700원127,500원127,500원6,106
cmtcg7j9o077u0zdxirb7d9lfstock-5m005490:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j9l077t0zdxnta627wd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:15:00raw338,500원339,000원338,500원338,500원1,131
cmtcg7j9f077s0zdxgy2i8gssstock-5m068270:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j9b077r0zdxu7zpth661
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:15:00raw189,300원189,400원189,000원189,200원2,367
cmtcg7j96077q0zdx2f2ruftystock-5m051910:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j91077p0zdxprwdk2851
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:15:00raw278,500원278,500원277,500원278,000원656
cmtcgdz5e079o0zdxef4zb1zistock-5m028260:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz5b079n0zdxtjjwmzx11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:15:00raw377,500원379,000원377,000원378,500원3,228
cmtcg7j8o077m0zdx7fosti6wstock-5m006400:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j8k077l0zdxltqqh06s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:15:00raw576,000원576,000원574,000원576,000원4,472
cmtcg7j8e077k0zdx6coq8646stock-5m035420:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j8b077j0zdxg1kedioq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:15:00raw221,000원221,000원220,500원221,000원1,600
cmtcg7j85077i0zdxs2cwufkpstock-5m066570:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j81077h0zdx8ezmweku1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:15:00raw201,250원201,500원201,000원201,250원2,551
cmtcg7j7v077g0zdxwys1tidastock-5m005380:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j7s077f0zdxpl4c8zve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:15:00raw399,500원400,500원399,000원399,500원16,503
cmtcg7j7m077e0zdxpracvedastock-5m000660:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j7h077d0zdxvotuuoqz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:15:00raw1,691,000원1,692,000원1,685,000원1,690,000원25,299
cmtcg7jci078e0zdx2655g0lvstock-5m003550:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jce078d0zdxsapv5ygm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:15:00raw116,000원116,100원115,900원116,100원1,744
cmtcg7jdg078m0zdx7y8snxhkstock-5m017670:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jdd078l0zdxxjuw72541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:15:00raw98,900원98,900원98,700원98,900원5,152
cmtcg7jd7078k0zdxqgdtmtkcstock-5m030200:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jd4078j0zdxcimv4g8e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:15:00raw54,200원54,200원54,000원54,200원1,264
62,959건 중 33,701–33,750← 이전675 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬