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
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
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
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
cmtcbdxrk06a20zdxlcgltf1dstock-5m003550:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxrg06a10zdxoxnoq0xp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 11:00:00raw115,000원115,200원114,900원115,000원2,276
cmtcbdxrt06a40zdxfvqeesw5stock-5m015760:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxrq06a30zdx1kb3k7cm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 11:00:00raw32,650원32,700원32,600원32,650원14,978
cmtcbdxs206a60zdxtnnv6hqqstock-5m030200:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxrz06a50zdxakk6fpsh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 11:00:00raw53,800원53,900원53,700원53,900원1,354
cmtcbdxsb06a80zdx563hhtv5stock-5m017670:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxs706a70zdx0n2fr7pk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 11:00:00raw99,300원99,600원99,200원99,500원6,001
cmtcbdxmn06920zdx4zjjinsbstock-5m000660:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxmi06910zdxtl2ieyjv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 11:00:00raw1,707,000원1,712,000원1,706,000원1,709,000원25,756
cmtcbdxmy06940zdxm9x2fvrqstock-5m005380:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxmt06930zdxaulu8srv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 11:00:00raw399,000원399,500원399,000원399,000원3,577
cmtcbdxn806960zdxdh7t9p57stock-5m066570:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxn406950zdxop41h03r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 11:00:00raw200,500원202,000원200,500원201,000원19,141
cmtcbdxnh06980zdxeusstfwustock-5m035420:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxnd06970zdx62pdqs941
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 11:00:00raw220,250원221,000원219,500원220,000원7,343
cmtcbdxnq069a0zdxdk445ou8stock-5m035720:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxnn06990zdxli51abzj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 11:00:00raw36,300원36,350원36,250원36,350원5,095
cmtcbdxo0069c0zdxepr2ekiestock-5m006400:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxnw069b0zdxbjqn4thz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 11:00:00raw571,000원571,000원570,000원571,000원2,583
cmtcbdxma06900zdxqoyird9nstock-5m005930:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxlg068z0zdxq0hy3apz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 11:00:00raw260,250원261,000원260,000원260,500원168,713
cmtcbdxo9069e0zdxf12ldui2stock-5m051910:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxo5069d0zdx6hpqwyjm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 11:00:00raw274,000원275,000원274,000원274,500원1,220
cmtcbdxoi069g0zdxnw3a50g0stock-5m068270:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxof069f0zdx83xal43q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 11:00:00raw188,100원188,500원188,100원188,200원3,523
cmtcbdxor069i0zdxdu4mk2n9stock-5m005490:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxoo069h0zdxhzbp5m701
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 11:00:00raw335,000원335,500원334,500원335,000원1,702
cmtcbdxoz069k0zdx5m40d0d5stock-5m000270:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxow069j0zdxt0pyvcu31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:00:00raw127,200원127,300원127,100원127,200원6,137
cmtcbdxp8069m0zdx0yqh103astock-5m105560:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxp5069l0zdx5qatjrua1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 11:00:00raw168,600원168,700원168,500원168,500원4,973
cmtcbdxpi069o0zdx7eu1f2e6stock-5m055550:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxpe069n0zdx8vei8lin1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 11:00:00raw108,200원108,400원108,200원108,200원4,272
cmtcbdxps069q0zdxqbeohnl8stock-5m207940:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxpo069p0zdxriadr9wo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 11:00:00raw1,516,000원1,516,000원1,515,000원1,516,000원471
cmtcbdxq1069s0zdx4xjulj87stock-5m373220:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxpx069r0zdxeujx9fvu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 11:00:00raw368,500원369,000원366,500원367,000원2,702
cmtcbdxqa069u0zdx8i78p7b2stock-5m012330:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxq7069t0zdxstrfkkkz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 11:00:00raw449,500원450,000원449,000원449,000원3,076
cmtcbdxqk069w0zdx4dnrouwistock-5m096770:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxqg069v0zdxbl1pgpt01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 11:00:00raw114,800원115,000원114,200원114,600원6,918
cmtcbdxqw069y0zdxrtkabyd5stock-5m028260:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxqr069x0zdx38xax2gf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 11:00:00raw373,500원376,500원373,500원376,500원2,223
cmtcbdxr906a00zdx32aj4ei6stock-5m034730:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:182026-08-28 11:10:18cmtcbdxr5069z0zdxz3d7inw41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 11:00:00raw539,000원542,000원539,000원541,000원1,082
cmtcb7i2e06880zdxozamy65ystock-5m005490:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i2506870zdxtm3fpcm41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:55:00raw334,500원335,000원334,500원335,000원1,104
cmtcb7i0106800zdxo8seh9djstock-5m051910:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hzt067z0zdx3tc6d8k91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:55:00raw274,000원274,000원273,500원274,000원398
cmtcb7hzd067y0zdxdilj1kp9stock-5m006400:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hz8067x0zdxqix0ycn81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:55:00raw571,000원572,000원570,000원571,000원3,215
cmtcb7hyr067w0zdxbtfuq7lystock-5m035720:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hyi067v0zdxk6qif0cl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:55:00raw36,250원36,300원36,200원36,300원7,710
cmtcb7hy2067u0zdxylybbir2stock-5m035420:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hxu067t0zdxwu2jew291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:55:00raw220,000원220,500원219,500원220,500원6,365
cmtcb7hxe067s0zdx2huj5yovstock-5m066570:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hx6067r0zdxstsl13ji1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:55:00raw200,500원201,000원200,500원200,500원2,825
cmtcb7hwq067q0zdxqgl1861istock-5m005380:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hwh067p0zdx7bygsczv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:55:00raw399,000원400,000원399,000원399,500원3,344
cmtcb7hw0067o0zdx89iqn17tstock-5m000660:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hvs067n0zdxeuu7bp0x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:55:00raw1,707,000원1,711,000원1,702,000원1,707,000원18,394
cmtcb7hva067m0zdxngerjla2stock-5m005930:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7hv1067l0zdx1p5ao1hb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:55:00raw260,000원261,000원260,000원260,250원96,324
cmtcb7i1o06860zdxmnjh6p2qstock-5m068270:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i1g06850zdxraohh7cb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:55:00raw188,000원188,200원188,000원188,100원4,538
cmtcb7i6h068u0zdxbqzzqivistock-5m015760:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i6d068t0zdxk1iyogtk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:55:00raw32,650원32,700원32,600원32,600원20,842
cmtcb7i6q068w0zdxdxc007t1stock-5m030200:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i6m068v0zdx42zcbey71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:55:00raw53,900원54,000원53,800원53,800원4,954
cmtcb7i6y068y0zdx954nebsistock-5m017670:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i6v068x0zdxf0z1xptm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:55:00raw99,500원99,600원99,100원99,300원9,507
cmtcb7i68068s0zdxufyxpcnestock-5m003550:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i64068r0zdx0mx2c2y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:55:00raw114,900원115,000원114,800원115,000원1,300
cmtcb7i5z068q0zdx1msowkhdstock-5m034730:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i5w068p0zdx9grg4yfn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:55:00raw538,000원540,000원538,000원539,000원1,443
cmtcb7i5p068o0zdxhh9l1mepstock-5m028260:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i5m068n0zdxdbjt68xe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:55:00raw373,000원373,500원371,500원373,500원2,650
cmtcb7i5g068m0zdxotndh2d5stock-5m096770:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i5c068l0zdx5epafspm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:55:00raw114,700원115,000원114,600원114,900원4,807
cmtcb7i56068k0zdx19p4zxwkstock-5m012330:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i52068j0zdx8xv3g8jv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:55:00raw448,750원450,500원448,500원449,500원5,202
cmtcb7i4w068i0zdxy2pg1yznstock-5m373220:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i4s068h0zdxb7dn0qge1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:55:00raw367,500원369,000원367,000원368,500원2,222
cmtcb7i4l068g0zdxouqaokucstock-5m207940:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i4h068f0zdxvjmb1lst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:55:00raw1,516,000원1,516,000원1,515,000원1,515,500원367
cmtcb7i49068e0zdxzkka2qdxstock-5m055550:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i43068d0zdxgem99k1j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:55:00raw108,550원108,600원108,150원108,250원5,962
cmtcb7i3p068c0zdxtclncla4stock-5m105560:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i3g068b0zdxvvlfa3b61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:55:00raw168,650원168,800원168,500원168,650원6,392
cmtcb7i30068a0zdxe77jtslpstock-5m000270:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i2v06890zdximrqxyxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:55:00raw127,200원127,400원127,100원127,200원11,961
cmtcb1364067c0zdxh76pphpjstock-5m034730:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb1360067b0zdxwt8dpz7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:50:00raw539,000원539,000원538,000원538,000원565
62,960건 중 34,351–34,400← 이전688 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬