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
cmtcfbe8f07160zdx40fp5hndstock-5m005380:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe8b07150zdxeoptykis1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:50:00raw398,000원399,500원398,000원399,000원5,444
cmtcfbe8507140zdxdy1nt7b3stock-5m000660:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe8007130zdxdyvke1q01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:50:00raw1,686,000원1,694,000원1,686,000원1,693,000원37,865
cmtcfbe7s07120zdxbdz0qpkostock-5m005930:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe7n07110zdxw5ds58qu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:50:00raw259,000원260,000원258,500원260,000원119,479
cmtcfbe9q071g0zdxr8au8lbtstock-5m051910:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe9n071f0zdxc4raqv1h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:50:00raw276,500원278,000원276,000원278,000원3,121
cmtcfbecn07220zdxs6wnvrhkstock-5m003550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecj07210zdxadt4d7sf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:50:00raw115,600원115,900원115,600원115,900원1,488
cmtcfbecb07200zdxxex1ipbestock-5m028260:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbec6071z0zdxmu07sjg71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:50:00raw376,000원378,000원376,000원378,000원1,402
cmtcfbec0071y0zdxvsnqhhh2stock-5m096770:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:18cmtcfbebv071x0zdxf1zkkyxk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:50:00raw116,500원116,900원116,300원116,900원9,834
cmtcfbebq071w0zdxlja3yr8bstock-5m012330:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbebm071v0zdxkp6th8br1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:50:00raw449,000원449,500원448,500원449,500원2,454
cmtcfbebg071u0zdx4tr4ln9qstock-5m373220:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbebd071t0zdxgv7cv7i71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:50:00raw369,500원370,500원369,000원370,000원2,612
cmtcfbeaz071q0zdx3omw1t16stock-5m207940:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeav071p0zdx5qu6atuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:50:00raw1,503,500원1,504,000원1,503,000원1,503,500원887
cmtcfbeaq071o0zdxlqlgi795stock-5m055550:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeam071n0zdxb3i25agt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:50:00raw109,700원109,900원109,600원109,600원9,939
cmtcfbeah071m0zdxmimhwsa7stock-5m105560:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeae071l0zdxr6k0de4z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:50:00raw170,250원170,500원170,200원170,400원8,439
cmtcfbea9071k0zdxxgkor033stock-5m000270:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbea5071j0zdx4q9j2ao51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:50:00raw127,100원127,500원127,100원127,500원6,225
cmtcfbea0071i0zdxv10ow8rfstock-5m005490:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbe9v071h0zdxbc0h7aqj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:50:00raw337,000원338,500원337,000원338,500원1,454
cmtcfbedg07280zdxtjhnqw3jstock-5m017670:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbedd07270zdx4b8xtoef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:50:00raw98,800원99,400원98,800원99,300원15,717
cmtcfbed707260zdxnwbpib95stock-5m030200:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbed407250zdxyzlr08vj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:50:00raw54,000원54,000원53,900원54,000원125
cmtcfbecy07240zdx0qaypds0stock-5m015760:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:182026-08-28 13:00:18cmtcfbecu07230zdx8jf6qj261
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:50:00raw32,550원32,650원32,500원32,600원22,433
cmtcfhtzi073c0zdx1fuuqymhstock-5m034730:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtzf073b0zdxfndm36if1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:50:00raw538,000원541,000원537,000원541,000원1,149
cmtcfhtwr072q0zdxw58ro7zkstock-5m068270:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtwn072p0zdxya1ht2ht1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:50:00raw188,200원188,800원188,100원188,500원3,570
cmtcf4yg507040zdxu7gxjz69stock-5m051910:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yg207030zdx4fhvsieu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 12:45:00raw276,500원276,500원276,000원276,500원642
cmtcf4yfv07020zdxonc13lokstock-5m006400:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yfr07010zdxb8j6u96k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 12:45:00raw575,000원575,000원573,000원574,000원3,119
cmtcf4yfl07000zdxxgjv9jzdstock-5m035720:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yfh06zz0zdxyong8nvh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 12:45:00raw36,500원36,600원36,450원36,500원30,288
cmtcf4yfa06zy0zdxr8ilwmiustock-5m035420:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yf606zx0zdxxjf88r591
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 12:45:00raw220,250원220,500원220,000원220,500원1,457
cmtcf4yf006zw0zdxnhoxvci4stock-5m066570:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yew06zv0zdxpwr853ym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 12:45:00raw201,000원201,000원200,000원201,000원4,985
cmtcf4yeo06zu0zdxuk0dpraastock-5m005380:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yel06zt0zdx02cnn26z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 12:45:00raw398,000원398,500원397,500원398,500원14,708
cmtcf4yee06zs0zdxh553bkr7stock-5m000660:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yea06zr0zdxtfl4zyhj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 12:45:00raw1,679,000원1,687,000원1,676,000원1,686,000원40,073
cmtcf4ye406zq0zdx0ejr0g6xstock-5m005930:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4ydz06zp0zdxdxvvp9ti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 12:45:00raw258,750원259,000원258,000원259,000원207,875
cmtcf4ygr07080zdxdakoscl6stock-5m068270:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4ygm07070zdxd7viczka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 12:45:00raw188,200원188,400원188,000원188,100원4,340
cmtcfbeb8071s0zdx7sfm2823stock-5m373220:20260828:12452026-08-28 12:45:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbeb5071r0zdxnijhvblk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 12:45:00raw370,000원370,500원369,000원369,500원2,107
cmtcf4ykl070y0zdxg2wtfpm5stock-5m030200:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yki070x0zdxmyvawcxc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 12:45:00raw53,900원54,000원53,900원54,000원1,618
cmtcf4yku07100zdxz7tgbpc0stock-5m017670:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4ykq070z0zdxxbas10r91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:45:00raw98,600원98,900원98,600원98,800원7,745
cmtcf4ykc070w0zdx57jtj0g4stock-5m015760:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yk8070v0zdxs8l1u4sh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 12:45:00raw32,500원32,550원32,500원32,500원12,470
cmtcf4yhv070e0zdxte0pldrostock-5m105560:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yho070d0zdxy6x8h1ys1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:45:00raw169,850원170,300원169,700원170,250원14,787
cmtcf4yhg070c0zdxyxh0yt4nstock-5m000270:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yha070b0zdxdgp0x9fd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:45:00raw127,100원127,200원127,000원127,100원5,530
cmtcf4yh2070a0zdx6osz0urgstock-5m005490:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4ygy07090zdxbpzppm2f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:45:00raw337,000원337,500원336,500원337,000원1,502
cmtcf4yk3070u0zdxvf029hq7stock-5m003550:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yk0070t0zdx8owmezpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 12:45:00raw115,500원115,800원115,100원115,600원1,918
cmtcf4yju070s0zdxtyptsuffstock-5m034730:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yjq070r0zdx6frejfg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:45:00raw537,000원538,000원536,000원538,000원1,163
cmtcf4yjl070q0zdx8ka2qebrstock-5m028260:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yjh070p0zdxflb2uytz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 12:45:00raw376,000원376,500원374,500원376,500원2,348
cmtcf4yjc070o0zdxeifwn84tstock-5m096770:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yj7070n0zdxdgiqgdfc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:45:00raw116,500원116,800원116,200원116,500원10,420
cmtcf4yiq070k0zdx4yieoarxstock-5m012330:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yim070j0zdxv3ir4m731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:45:00raw449,000원449,500원448,500원449,000원3,251
cmtcf4yi5070g0zdxe0px00rkstock-5m055550:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yi1070f0zdxwqjfrkdz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 12:45:00raw109,700원109,800원109,500원109,700원11,040
cmtcf4yif070i0zdxggejmtq6stock-5m207940:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yib070h0zdxfmrhfxre1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:45:00raw1,504,500원1,505,000원1,503,000원1,504,000원506
cmtcf4yj1070m0zdxegdwib5ustock-5m096770:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yix070l0zdxonobt0lq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 12:40:00raw116,400원116,600원115,900원116,400원9,355
cmtceyjk206ze0zdx5dqk798qstock-5m034730:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjjy06zd0zdxqtoicv7y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 12:40:00raw539,000원540,000원537,000원537,000원853
cmtceyjj206z60zdxr2g77fvjstock-5m207940:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjiy06z50zdxans2xiyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 12:40:00raw1,504,000원1,505,000원1,504,000원1,504,500원577
cmtceyji306yy0zdxrwyqw3efstock-5m000270:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjhz06yx0zdx25isyd861
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:40:00raw127,200원127,300원127,000원127,100원9,612
cmtceyjic06z00zdx1fx9683vstock-5m105560:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyji906yz0zdxnox8i88v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 12:40:00raw169,950원169,950원169,650원169,850원10,860
cmtceyjhr06yw0zdxzsgl66qqstock-5m005490:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjhn06yv0zdxynqkpnmz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 12:40:00raw337,500원338,000원337,000원337,500원880
cmtceyjjj06za0zdx5alrpf6nstock-5m012330:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjjf06z90zdxf81bi0cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 12:40:00raw449,500원450,000원449,000원449,500원2,532
cmtceyjlc06zo0zdx6yayhrdystock-5m017670:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjl906zn0zdxzel599t61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 12:40:00raw98,800원98,900원98,600원98,700원7,813
62,959건 중 33,851–33,900← 이전678 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬