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
cmtc8cmai05nj0zdxirqrs3ikstock-5m006400:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmae05ni0zdxt3aw2gc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:35:00raw568,000원568,000원561,000원562,000원10,063
cmtc8cmas05nl0zdxs9h06b66stock-5m051910:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmao05nk0zdx833z92j01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:35:00raw273,500원273,500원271,500원272,000원1,220
cmtc8cmb105nn0zdx5oyuei9vstock-5m068270:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmay05nm0zdxmo5uq7hz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:35:00raw187,800원188,300원187,700원188,000원2,760
cmtc8cmbb05np0zdxn2h07wnwstock-5m005490:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmb705no0zdxjmdvpr4q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:35:00raw336,500원336,500원334,250원334,500원5,341
cmtc8cmbl05nr0zdxo1ftqc2rstock-5m000270:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmbh05nq0zdxzjhv1u061
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:35:00raw126,600원126,900원126,500원126,500원5,320
cmtc8cmbx05nt0zdxijaj0el2stock-5m105560:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmbs05ns0zdxe2ggep181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:35:00raw167,300원167,700원167,300원167,500원9,015
cmtc8cmca05nv0zdxmb3zf1hlstock-5m055550:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmc505nu0zdx5vmil1tq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:35:00raw108,000원108,200원107,800원108,000원2,975
cmtc8cmcn05nx0zdx6w7eciqlstock-5m207940:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmci05nw0zdx18mc0b4v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:35:00raw1,503,000원1,512,000원1,502,000원1,512,000원2,052
cmtc8cmd005nz0zdx2q3db9txstock-5m373220:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmcv05ny0zdx82pnehi61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:35:00raw364,750원365,000원363,000원363,000원1,666
cmtc8cmdc05o10zdxjhw748vystock-5m012330:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmd805o00zdx5f4vahab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:35:00raw449,500원450,000원449,000원449,000원4,188
cmtc8cmdp05o30zdxe6ymkb51stock-5m096770:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmdk05o20zdx8xr6afv11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:35:00raw117,200원117,600원114,100원116,400원48,749
cmtc8cme205o50zdxse8vudoostock-5m028260:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmdx05o40zdxstz8s2tj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:35:00raw373,000원373,500원372,500원372,500원1,749
cmtc8cmeg05o70zdxsss0edeqstock-5m034730:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmeb05o60zdxb95gss8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:35:00raw538,000원540,000원535,000원535,000원3,991
cmtc8cmep05o90zdxa45q0qd8stock-5m003550:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmem05o80zdxt94th42z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:35:00raw114,600원114,700원114,300원114,300원1,504
cmtc8cmf605od0zdxej7w1tt5stock-5m015760:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmf305oc0zdxcp86wagr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:35:00raw32,800원32,825원32,650원32,750원42,030
cmtc8cmff05of0zdxgxoh47hhstock-5m030200:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmfc05oe0zdx92g6gdcg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:35:00raw54,000원54,000원53,900원54,000원221
cmtc8cmfo05oh0zdxsy3expwzstock-5m017670:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmfl05og0zdxt5epn31o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:35:00raw100,000원100,300원99,900원100,000원10,673
cmtc867dy05m30zdxeupw9jw0stock-5m066570:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867du05m20zdxwpyw3zrk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:30:00raw199,000원199,100원198,400원199,000원6,418
cmtc867dp05m10zdxcr6lqwa9stock-5m005380:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867dl05m00zdx7corgat71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:30:00raw399,500원400,000원398,500원399,500원4,133
cmtc8cmey05ob0zdxz2ixj7l7stock-5m015760:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmev05oa0zdxrlbr050a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:30:00raw32,700원32,800원32,650원32,800원36,005
cmtc867df05lz0zdxoa5h5pbwstock-5m000660:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867db05ly0zdxmo661od41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:30:00raw1,716,000원1,720,000원1,711,000원1,718,000원37,063
cmtc867je05n50zdxnwfcfzsqstock-5m017670:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ja05n40zdx947fjbxs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:30:00raw100,500원100,500원99,800원100,000원14,119
cmtc867j505n30zdxgh0g5b04stock-5m030200:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867j105n20zdxotr76toe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:30:00raw54,000원54,000원53,900원53,900원332
cmtc867iv05n10zdxpwnjbm5astock-5m003550:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ir05n00zdxr9m7ygy21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:30:00raw114,900원115,200원114,400원114,700원1,766
cmtc867il05mz0zdxk0ttw1uvstock-5m034730:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ih05my0zdxr9m4526g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:30:00raw542,000원543,000원537,000원539,000원3,559
cmtc867ia05mx0zdxi07m2sj5stock-5m028260:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867i605mw0zdxbs1exvzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:30:00raw372,000원374,000원371,000원373,500원2,070
cmtc867i005mv0zdxj6tur8histock-5m096770:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867hw05mu0zdxvh0mj7co1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:30:00raw118,900원119,000원117,200원117,200원47,370
cmtc867hq05mt0zdx1om5xr67stock-5m012330:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867hm05ms0zdxfzyir9q81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:30:00raw450,000원450,500원449,000원450,000원3,302
cmtc867hg05mr0zdxjxxbqgm2stock-5m373220:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867hc05mq0zdxmrobg24a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:30:00raw365,000원365,000원363,500원365,000원1,862
cmtc867h605mp0zdx8bcqm9y5stock-5m207940:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867h205mo0zdx03axwh711
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:30:00raw1,497,000원1,504,000원1,497,000원1,503,000원1,554
cmtc867gx05mn0zdxiy4lmdovstock-5m055550:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867gt05mm0zdxw8cszegx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:30:00raw108,200원108,700원107,800원107,800원11,467
cmtc867gn05ml0zdx7hg0gj9istock-5m105560:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867gk05mk0zdxzms4ucb41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:30:00raw167,600원167,800원166,900원167,300원10,483
cmtc867d405lx0zdxpd5vti7xstock-5m005930:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ct05lw0zdxqkrr7lut1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:30:00raw263,000원264,500원263,000원263,750원278,087
cmtc867g605mh0zdxer79lvymstock-5m000270:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867g305mg0zdx727t152h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:30:00raw126,400원126,700원126,300원126,600원5,931
cmtc867fv05mf0zdxuk22pzuwstock-5m005490:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867fq05me0zdxxfvyo5nw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:30:00raw336,500원337,000원336,000원337,000원2,328
cmtc867fj05md0zdxpjpmb06jstock-5m068270:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867fe05mc0zdx182pli161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:30:00raw188,000원188,000원187,600원187,800원4,486
cmtc867f605mb0zdxvnng6r9ystock-5m051910:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867f205ma0zdxg2t2y8ra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:30:00raw274,000원274,500원272,500원273,000원831
cmtc867ev05m90zdxcp4wpegystock-5m006400:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867eq05m80zdxreiijyq91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:30:00raw568,000원569,000원565,000원568,000원7,099
cmtc867ej05m70zdxraf2xxbastock-5m035720:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867ef05m60zdx9twv0b851
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:30:00raw36,400원36,400원36,050원36,050원30,559
cmtc867e805m50zdxnm2bic9istock-5m035420:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867e405m40zdxmuen0efb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:30:00raw222,750원223,500원221,500원222,500원26,411
cmtc7zrmw05ll0zdxf7ypv66rstock-5m028260:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrmt05lk0zdxtvou6vyz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:25:00raw371,000원372,000원369,000원372,000원3,977
cmtc867gf05mj0zdxjvh0injistock-5m105560:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867gc05mi0zdxamkk7q0x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:25:00raw166,700원168,000원166,300원167,600원16,129
cmtc7zro605lv0zdxk38snyuxstock-5m017670:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zro205lu0zdxzs0gcmti1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:25:00raw100,100원100,500원99,500원100,400원28,637
cmtc7zrnx05lt0zdx6yqcjpr5stock-5m030200:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrnu05ls0zdx9tw901at1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:25:00raw54,000원54,000원53,800원54,000원2,103
cmtc7zrno05lr0zdxlwuloi0wstock-5m015760:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrnk05lq0zdxvwq7ho8o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:25:00raw32,800원32,800원32,650원32,700원44,230
cmtc7zrnf05lp0zdx1dfy5y12stock-5m003550:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrnb05lo0zdx1a2p7q1n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:25:00raw114,200원115,200원114,200원114,900원3,662
cmtc7zrn605ln0zdxf7b8g1nwstock-5m034730:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrn205lm0zdx6q73eo7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:25:00raw541,000원543,000원540,000원542,000원1,938
cmtc7zrmn05lj0zdxjp9iuuy0stock-5m096770:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrmj05li0zdxof25shvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:25:00raw117,400원119,500원116,700원119,000원146,830
cmtc7zrmd05lh0zdx7aluto6lstock-5m012330:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrm705lg0zdxgk7wlym81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:25:00raw450,000원451,500원448,500원450,500원6,731
cmtc7zrm105lf0zdxeoj8fru8stock-5m373220:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:182026-08-28 09:35:18cmtc7zrlw05le0zdxfsp0k1xq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:25:00raw365,500원365,500원363,500원364,500원3,256
62,960건 중 34,751–34,800← 이전696 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬