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
cmtgnuoa909jf0zdx31cg1ok7stock-5m096770:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuoa509je0zdxojxio2lv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 12:00:00raw125,600원125,700원125,200원125,500원9,878
cmtgnuo9z09jd0zdxi7jz2uymstock-5m012330:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9u09jc0zdxl0sd9wbn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 12:00:00raw451,000원451,500원451,000원451,000원1,936
cmtgnuo5z09in0zdxft2zdaristock-5m066570:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo5p09im0zdxhe18e3r01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 12:00:00raw205,500원205,500원205,000원205,250원5,530
cmtgnuo9e09j90zdxsnjsuretstock-5m373220:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9b09j80zdxwo43wr291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 12:00:00raw373,000원373,500원372,500원373,000원1,403
cmtgnuo9409j70zdx9992zbu9stock-5m055550:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9009j60zdxghomchuw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 12:00:00raw110,000원110,100원109,800원110,100원6,572
cmtgnuo4g09ij0zdxfxs8n8chstock-5m000660:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo4509ii0zdxkwqa5xzm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 12:00:00raw1,619,000원1,628,000원1,618,000원1,624,000원38,638
cmtgnuo5709il0zdxg3m5q5custock-5m005380:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo4z09ik0zdx9zhf5e0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 12:00:00raw398,500원398,500원398,000원398,500원1,530
cmtgo138j09kh0zdxnrdi6tmnstock-5m207940:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo138f09kg0zdxsbzhc37g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 12:00:00raw1,495,000원1,495,000원1,490,000원1,492,000원879
cmtgo13ay09kx0zdxbhkyupzwstock-5m015760:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo13au09kw0zdx3tbp0kb71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 12:00:00raw31,700원31,750원31,650원31,650원6,676
cmtgnuo3k09ih0zdxjoktujqastock-5m005930:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo3b09ig0zdx7x3w9c3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 12:00:00raw252,250원253,000원252,250원252,750원118,091
cmtgno7sz09hx0zdxun1ki6k4stock-5m055550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sw09hw0zdxnqq7bwq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 11:55:00raw109,700원110,100원109,600원110,100원6,998
cmtgno7ta09hz0zdxtex738qgstock-5m207940:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7t609hy0zdxmqhkq79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 11:55:00raw1,492,000원1,495,000원1,491,000원1,494,000원361
cmtgno7tk09i10zdxa19ymfjlstock-5m373220:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7tg09i00zdxsrn11v611
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 11:55:00raw371,500원373,000원371,500원373,000원3,736
cmtgno7tv09i30zdxugbjrijnstock-5m096770:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7tr09i20zdxd2ccdg3z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:55:00raw125,700원125,700원124,900원125,600원16,055
cmtgno7u909i50zdxpl1vmv2estock-5m028260:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7u309i40zdxaz8vbcrt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:55:00raw370,000원371,000원368,500원370,500원1,528
cmtgno7uk09i70zdxmnr6d905stock-5m034730:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ug09i60zdx1kl0l5aa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:55:00raw528,000원530,000원527,000원530,000원906
cmtgno7ux09i90zdxd2uuv3y9stock-5m003550:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7ur09i80zdx17srqbgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 11:55:00raw117,200원117,300원116,900원117,300원6,107
cmtgno7v809ib0zdxe14ji92kstock-5m015760:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7v409ia0zdx5s7bg8fz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:55:00raw31,600원31,700원31,600원31,650원6,750
cmtgno7vj09id0zdxrqkpt6f2stock-5m030200:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7vf09ic0zdxre707qxd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:55:00raw53,700원53,800원53,700원53,700원2,087
cmtgno7vu09if0zdxrkzj59i5stock-5m017670:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7vq09ie0zdxsnujrekj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:55:00raw92,600원93,000원92,300원92,900원22,250
cmtgno7r809hl0zdx3pqpv2u9stock-5m006400:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7r409hk0zdxdhm6x2pl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:55:00raw570,000원574,000원569,000원574,000원3,332
cmtgno7qx09hj0zdxji7p41b2stock-5m035720:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7qt09hi0zdxjzxbwz5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:55:00raw36,250원36,400원36,200원36,400원14,850
cmtgno7qn09hh0zdx3ub03reastock-5m066570:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7qj09hg0zdxh0rn8z4f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:55:00raw205,000원206,000원204,500원205,500원23,076
cmtgno7qc09hf0zdxvqo1fkknstock-5m005380:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7q509he0zdxk6u6rqbz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:55:00raw397,000원398,500원396,500원398,000원3,592
cmtgno7pt09hd0zdx01gcpo1nstock-5m000660:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7pn09hc0zdxqe9afr9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:55:00raw1,613,000원1,620,000원1,609,000원1,619,000원25,034
cmtgno7pg09hb0zdx5hx9udf0stock-5m005930:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7p209ha0zdx3nnwvpfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:55:00raw251,500원252,500원251,000원252,500원93,086
cmtgno7ri09hn0zdxbwo1focastock-5m051910:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7re09hm0zdxa4t4h8bu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:55:00raw278,500원279,000원277,500원279,000원769
cmtgno7rt09hp0zdx0bqrfxaxstock-5m068270:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7rp09ho0zdx431mgar11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:55:00raw190,400원190,800원190,100원190,300원13,961
cmtgno7s309hr0zdx3o73ovaistock-5m005490:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7s009hq0zdx0a61t6nd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:55:00raw334,500원336,000원334,000원335,500원1,959
cmtgno7se09ht0zdxu8ppu6oustock-5m000270:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sa09hs0zdxj9rpgq7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:55:00raw129,200원129,400원129,100원129,400원9,785
cmtgno7sp09hv0zdxvioh6knzstock-5m105560:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sl09hu0zdxt7wpet2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 11:55:00raw172,400원172,900원172,300원172,900원5,395
cmtgnuo9o09jb0zdxg39ydlr1stock-5m012330:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo9k09ja0zdxzraa3coy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:55:00raw450,000원451,000원449,500원451,000원2,267
cmtgnuo6e09ip0zdxkt4ml81qstock-5m035420:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo6909io0zdxnzo9q4e91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:55:00raw214,500원215,500원214,500원215,500원4,359
cmtgnhs7i09h90zdxd1pyhpamstock-5m017670:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs7c09h80zdxjbg3wm5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 11:50:00raw92,300원92,600원92,000원92,600원18,277
cmtgnhs7409h70zdxr21bnmrvstock-5m030200:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs7109h60zdxv12164c11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 11:50:00raw53,500원53,800원53,400원53,800원6,089
cmtgnhs6t09h50zdxtwl9tcjostock-5m015760:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs6p09h40zdxj3qracp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 11:50:00raw31,600원31,650원31,550원31,650원6,980
cmtgnhs3209gh0zdxubmjjvg7stock-5m005490:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2z09gg0zdxyqh9e3ek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 11:50:00raw334,000원334,500원334,000원334,500원759
cmtgnhs5v09gz0zdxvg23blf2stock-5m034730:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5p09gy0zdxuudz4ne11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 11:50:00raw528,000원529,000원526,000원528,000원597
cmtgnhs5i09gx0zdxvdbo1i3hstock-5m028260:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5e09gw0zdxkvuunhwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 11:50:00raw368,500원370,000원368,000원370,000원1,817
cmtgnhs5709gv0zdxk1y1peekstock-5m096770:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs5309gu0zdxi1ch5zd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 11:50:00raw125,900원125,900원125,400원125,600원11,810
cmtgnhs4w09gt0zdxufzefmz2stock-5m012330:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs4s09gs0zdxuhx2jlyn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 11:50:00raw449,000원450,000원448,500원450,000원1,136
cmtgnhrzo09fx0zdxns2v31l3stock-5m005930:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzj09fw0zdxxcu1p1b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 11:50:00raw251,250원252,000원251,000원251,500원84,286
cmtgnhrzy09fz0zdxgg604y91stock-5m000660:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhrzu09fy0zdx2owuv1fy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 11:50:00raw1,609,000원1,616,000원1,608,000원1,613,000원22,764
cmtgnhs0e09g10zdxrlm06urqstock-5m005380:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0509g00zdxpkkd3suc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 11:50:00raw396,500원397,000원396,500원397,000원1,609
cmtgnhs0s09g30zdxzlecqm2pstock-5m066570:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs0n09g20zdxld3r337o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 11:50:00raw205,000원205,000원204,500원204,500원2,729
cmtgnhs1809g50zdx49vt963ystock-5m035420:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1309g40zdx6ro9gamv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 11:50:00raw215,000원215,000원214,500원215,000원1,965
cmtgnhs1j09g70zdxjg24g778stock-5m035720:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1f09g60zdx28oe7jdd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 11:50:00raw36,225원36,300원36,200원36,300원10,679
cmtgnhs1x09g90zdxvrjr3p8nstock-5m006400:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs1r09g80zdxtrwfdke91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 11:50:00raw570,000원570,000원569,000원570,000원2,237
cmtgnhs2809gb0zdxcxcvlu2wstock-5m051910:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2409ga0zdxdxxj85581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 11:50:00raw278,000원278,500원277,500원278,500원516
cmtgnhs2s09gf0zdx86tjctpvstock-5m068270:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs2n09ge0zdxl9qyqlfw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 11:50:00raw189,000원190,500원188,900원190,500원10,042
62,960건 중 32,251–32,300← 이전646 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬