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
cmtcbx81o06de0zdxodizfr30stock-5m000270:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81k06dd0zdxy9m56nak1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:15:00raw127,300원127,500원127,200원127,400원15,754
cmtcbx81x06dg0zdxho8363q8stock-5m105560:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81u06df0zdxkm4d0pid1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:15:00raw169,000원169,200원168,900원169,200원8,213
cmtcbx82606di0zdxoc5wybhustock-5m055550:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82206dh0zdxkirbmk3o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:15:00raw108,600원108,900원108,600원108,800원6,756
cmtcbx82g06dk0zdxih58fejbstock-5m207940:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82c06dj0zdxza3n82vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:15:00raw1,513,000원1,516,000원1,513,000원1,515,000원885
cmtcbx82o06dm0zdx6nw5lm0kstock-5m012330:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82l06dl0zdx6di39oo21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:15:00raw449,500원451,500원449,500원451,000원6,798
cmtcbx83y06dw0zdxvqbpwnz5stock-5m015760:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx83v06dv0zdxz5kn9bnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:15:00raw32,700원32,750원32,700원32,700원3,263
cmtcbx82x06do0zdx6ige5vyostock-5m096770:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx82u06dn0zdx4hvs90l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:15:00raw114,700원115,200원114,300원115,100원8,745
cmtcbqsh906cs0zdxjfqtdlv2stock-5m017670:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsh506cr0zdxpff13n6x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:10:00raw99,300원99,800원99,200원99,700원14,898
cmtcbqsa506bk0zdxiioxutr1stock-5m005930:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqs9w06bj0zdx244yztar1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:10:00raw260,500원260,500원259,500원260,000원190,610
cmtcbqsav06bm0zdx670jo8r1stock-5m000660:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsan06bl0zdxttrub3kr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:10:00raw1,705,000원1,708,000원1,702,000원1,707,000원22,401
cmtcbqsbj06bo0zdxzsgudehrstock-5m005380:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsbb06bn0zdxcfxwlxqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:10:00raw399,500원399,500원399,000원399,000원1,887
cmtcbqsc806bq0zdxjpi42e4istock-5m066570:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsc006bp0zdxi4wezlu21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:10:00raw201,000원201,000원200,000원200,500원6,242
cmtcbqsch06bs0zdxln6k7gp4stock-5m035420:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsce06br0zdxp8bv15pz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:10:00raw220,000원220,000원219,000원220,000원8,024
cmtcbqscp06bu0zdxzb7m4a92stock-5m035720:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqscm06bt0zdx5030by2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:10:00raw36,350원36,350원36,300원36,350원1,876
cmtcbqscy06bw0zdx2es1s57ostock-5m006400:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqscv06bv0zdxh3v75rah1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:10:00raw570,000원571,000원569,000원571,000원2,411
cmtcbqsd706by0zdx0nyskd14stock-5m051910:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsd406bx0zdxi7bs7m711
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:10:00raw274,000원274,000원273,500원274,000원185
cmtcbqsdg06c00zdxanaam9hkstock-5m068270:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsdd06bz0zdxdfqbj2xu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:10:00raw188,100원188,300원188,000원188,100원3,173
cmtcbqsdp06c20zdxbdk8jjukstock-5m005490:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsdm06c10zdxrlmjj4g91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:10:00raw334,500원335,000원334,000원334,500원1,116
cmtcbqsdy06c40zdx3ytnkw2hstock-5m000270:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsdv06c30zdxoppx28pk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:10:00raw127,000원127,400원126,900원127,300원18,760
cmtcbqse806c60zdx4apxfsh4stock-5m105560:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqse406c50zdxx8f57ggn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:10:00raw168,600원169,100원168,500원169,000원10,976
cmtcbqsei06c80zdxj3l0s9rrstock-5m055550:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsee06c70zdxpy788i2u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:10:00raw108,100원108,700원108,100원108,700원8,315
cmtcbqser06ca0zdxwdlsjdorstock-5m207940:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqseo06c90zdxdtbxqx4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:10:00raw1,519,000원1,519,000원1,513,000원1,513,000원1,299
cmtcbqsf106cc0zdxsh4nkdfvstock-5m373220:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsex06cb0zdx8zm7anx71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:10:00raw367,000원368,000원366,500원367,000원2,479
cmtcbqsfb06ce0zdxmiriw8lpstock-5m012330:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsf706cd0zdxoz04du1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:10:00raw449,750원450,000원449,500원449,500원1,683
cmtcbqsfl06cg0zdxv6rt2fg8stock-5m096770:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsfh06cf0zdxx6pn03221
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:10:00raw114,200원114,700원114,100원114,700원6,851
cmtcbqsfv06ci0zdxx37wdw6tstock-5m028260:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsfr06ch0zdx4hixb95v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:10:00raw375,500원375,500원374,500원374,500원1,782
cmtcbqsg506ck0zdx4x9ip965stock-5m034730:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsg106cj0zdxigv8at1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:10:00raw538,000원541,000원538,000원540,000원836
cmtcbqsgf06cm0zdxm2zz6ftastock-5m003550:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgb06cl0zdxhln841rx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:10:00raw115,100원115,300원115,000원115,300원2,026
cmtcbqsgo06co0zdxixhq07cvstock-5m015760:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgl06cn0zdxue2nrv3y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:10:00raw32,650원32,750원32,650원32,700원7,720
cmtcbqsgy06cq0zdxxqf77vu0stock-5m030200:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsgu06cp0zdxrgkoxoa31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:10:00raw53,900원54,000원53,900원54,000원1,806
cmtcbkdf406b00zdxnirabswqstock-5m207940:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdey06az0zdxf8jw73661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:05:00raw1,516,000원1,519,000원1,515,000원1,519,000원1,007
cmtcbkdh006bc0zdxgpoxwhqfstock-5m003550:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgx06bb0zdxupofemu41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:05:00raw115,000원115,100원114,900원115,100원1,615
cmtcbkdgr06ba0zdxwouznzzmstock-5m034730:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgn06b90zdxlyhtmjr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:05:00raw541,000원541,000원538,000원538,000원547
cmtcbkdgh06b80zdxurgif113stock-5m028260:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdgd06b70zdxs74mlf9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:05:00raw376,000원376,500원375,000원375,500원3,414
cmtcbkdg806b60zdx737iv94cstock-5m096770:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdg406b50zdxkgamqudd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:05:00raw114,400원114,600원114,200원114,200원6,252
cmtcbkdfy06b40zdx74c3u555stock-5m012330:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdfu06b30zdx9wvrlu2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:05:00raw449,000원450,000원448,750원449,500원4,048
cmtcbkdfi06b20zdxokgxwmnistock-5m373220:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdfd06b10zdxlhkrqyku1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:05:00raw367,000원368,000원366,000원367,000원2,052
cmtcbkdes06ay0zdx0fxiie43stock-5m055550:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdeo06ax0zdxv54oowk81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:05:00raw108,200원108,200원108,100원108,100원4,420
cmtcbkdeh06aw0zdx9fmsoao5stock-5m105560:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkded06av0zdxqgruoh7v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:05:00raw168,550원168,600원168,500원168,600원3,144
cmtcbkde706au0zdxqqgtf7nvstock-5m000270:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkde306at0zdx3btl6odo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:05:00raw127,300원127,300원126,900원127,000원6,732
cmtcbkddw06as0zdxwh5wibedstock-5m005490:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkddr06ar0zdx2lkhbid71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:05:00raw335,000원335,000원333,500원334,500원1,084
cmtcbkddl06aq0zdxtddidjonstock-5m068270:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkddh06ap0zdxgc6cx78x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:05:00raw188,100원188,200원188,000원188,100원3,341
cmtcbkdda06ao0zdxn4u4zlprstock-5m051910:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdd706an0zdxd19s9ul41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:05:00raw274,000원274,500원273,500원274,000원590
cmtcbkdd106am0zdx03ong1festock-5m006400:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdcy06al0zdxjnqh08971
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:05:00raw571,000원571,000원569,000원569,000원3,357
cmtcbkdcs06ak0zdxoclddqxsstock-5m035720:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdcn06aj0zdxynhzrfzb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:05:00raw36,350원36,350원36,300원36,350원2,781
cmtcbkdci06ai0zdxh7tx9h4ystock-5m035420:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdce06ah0zdxti48kco81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:05:00raw220,000원220,000원219,500원220,000원7,122
cmtcbkdc906ag0zdx81ky3ajystock-5m066570:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdc506af0zdx35ipix2c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:05:00raw201,000원201,500원200,500원201,000원5,426
cmtcbkdbz06ae0zdxgizbnm0qstock-5m005380:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdbw06ad0zdx7p7pz46n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:05:00raw399,000원399,500원399,000원399,000원2,263
cmtcbkdh906be0zdxao5u54c9stock-5m015760:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdh606bd0zdxn2yjoak41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:05:00raw32,700원32,750원32,650원32,700원6,976
cmtcbkdhi06bg0zdx9qkq1yaqstock-5m030200:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkdhf06bf0zdxwf8fb2o41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:05:00raw53,900원53,900원53,800원53,900원126
62,960건 중 34,301–34,350← 이전687 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬