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
cmtgl67ue08zv0zdx022tjmw4stock-5m005490:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67u808zu0zdxcqe5hkei1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:45:00raw332,750원333,500원331,500원332,750원2,693
cmtgl67us08zx0zdxl9rfbrp6stock-5m000270:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67ul08zw0zdx5dk4g7ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:45:00raw128,850원129,000원128,500원128,700원6,865
cmtgl67rm08zd0zdxupcujsmestock-5m005930:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67qz08zc0zdxc4jtmo9v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:45:00raw250,500원251,000원249,500원250,500원224,872
cmtgl67s708zh0zdxyevd94qdstock-5m005380:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67s408zg0zdxfc91s59l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:45:00raw397,500원398,500원396,500원397,000원8,784
cmtgl67rx08zf0zdxnejf10lvstock-5m000660:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67rt08ze0zdxtuqtn7ek1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:45:00raw1,603,000원1,609,000원1,601,000원1,606,000원34,949
cmtgkzrz908yl0zdxeefqf1vvstock-5m055550:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrz308yk0zdxm2z3xbtj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:40:00raw109,500원109,500원109,100원109,500원4,266
cmtgkzrya08yf0zdxuyt6jd8vstock-5m005490:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzry608ye0zdxfwecv9rm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:40:00raw334,000원334,000원332,500원333,000원1,434
cmtgkzryk08yh0zdx8af0nhbestock-5m000270:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzryh08yg0zdxdzh3dos21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:40:00raw128,900원129,000원128,700원128,800원7,508
cmtgkzryv08yj0zdxvzcilk5estock-5m105560:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzryr08yi0zdxh5qz9vzg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:40:00raw172,400원172,400원172,100원172,100원3,110
cmtgkzrzu08yp0zdx3x8mfyyvstock-5m207940:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzp08yo0zdxv0f556hk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:40:00raw1,483,000원1,485,000원1,481,000원1,485,000원317
cmtgkzs0j08yt0zdx45eacv3hstock-5m373220:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs0f08ys0zdxong1cg151
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:40:00raw369,000원369,000원368,000원368,500원1,868
cmtgkzs0x08yv0zdxctppz6e2stock-5m012330:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs0r08yu0zdxu5hgnper1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:40:00raw449,500원450,000원448,500원448,500원1,731
cmtgkzs1a08yx0zdxkznqji05stock-5m096770:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs1408yw0zdxgi8tv0811
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:40:00raw123,500원123,600원122,900원123,300원8,131
cmtgkzs1l08yz0zdxplesautcstock-5m028260:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs1i08yy0zdxjzahz43t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:40:00raw370,000원370,500원368,500원369,000원2,181
cmtgkzs1x08z10zdxzp8bntk8stock-5m034730:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs1t08z00zdxp50vwwhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:40:00raw530,000원531,000원529,000원529,000원522
cmtgkzs2k08z50zdxacjgmpoustock-5m003550:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2g08z40zdxhp0d42ml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:40:00raw116,100원116,200원116,000원116,000원670
cmtgkzs2y08z70zdxdq5dtz11stock-5m015760:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2s08z60zdxukho15bh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:40:00raw31,600원31,700원31,600원31,600원7,297
cmtgkzs3c08z90zdx1yk03wdwstock-5m030200:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs3508z80zdxhdiq1rck1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:40:00raw53,200원53,300원53,200원53,300원1,455
cmtgkzs3q08zb0zdx928yh0ijstock-5m017670:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs3j08za0zdxkspdczo61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:40:00raw91,700원91,800원91,500원91,600원17,505
cmtgl67tr08zr0zdxt0p9xvtgstock-5m068270:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67tn08zq0zdx9g6unlq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:40:00raw185,500원185,700원185,400원185,600원2,191
cmtgkzrx108y70zdxyhgybdlostock-5m035420:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrwx08y60zdxeu2rqf4g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:40:00raw214,500원214,500원213,500원214,500원2,455
cmtgkzrwr08y50zdxn8cxml29stock-5m066570:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrwn08y40zdxaug56cpc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:40:00raw202,000원202,500원201,500원201,500원4,393
cmtgkzrwg08y30zdxo4vga7xkstock-5m005380:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrwd08y20zdxa59akhd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:40:00raw397,000원397,500원397,000원397,000원509
cmtgkzrw608y10zdxsq0gtfwgstock-5m000660:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrw208y00zdxoblmedrr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:40:00raw1,610,000원1,613,000원1,602,000원1,602,000원28,786
cmtgkzrvw08xz0zdxy09ywsxastock-5m005930:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrvr08xy0zdxz5urbe0e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:40:00raw251,250원252,000원250,000원250,500원132,010
cmtgkzrxz08yd0zdxwqxbxeclstock-5m051910:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrxw08yc0zdx91dwob3l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:40:00raw276,000원276,500원276,000원276,250원411
cmtgkzrxp08yb0zdx0o8fdl39stock-5m006400:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrxl08ya0zdxd3ejnfbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:40:00raw569,000원570,000원567,000원568,000원3,385
cmtgkzrxf08y90zdxr706tq7rstock-5m035720:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrx808y80zdxxueh9byz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:40:00raw36,200원36,200원36,150원36,150원2,441
cmtgktcbo08xl0zdxelix2nrmstock-5m012330:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcbl08xk0zdxh5cyef6g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:35:00raw449,000원450,000원447,500원449,500원2,126
cmtgktcdp08xx0zdxmas4zt0pstock-5m017670:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktcdm08xw0zdxrf1yxus61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:35:00raw91,800원92,000원91,500원91,800원15,407
cmtgktcdf08xv0zdxbsjtom2sstock-5m030200:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktcd808xu0zdxlh29zo461
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:35:00raw53,300원53,300원53,100원53,200원2,042
cmtgktcd108xt0zdx4hcb18c4stock-5m015760:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktccx08xs0zdx9ifalkc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:35:00raw31,650원31,700원31,550원31,600원6,859
cmtgktccq08xr0zdxmbzvh9zistock-5m034730:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktccm08xq0zdxt9unn0q31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:35:00raw530,000원531,000원529,000원530,000원653
cmtgktccb08xp0zdx8re5csycstock-5m028260:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:182026-08-31 10:45:18cmtgktcc608xo0zdxbowygnvi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:35:00raw372,000원372,500원369,000원370,500원2,845
cmtgktcbz08xn0zdxi71141clstock-5m096770:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcbv08xm0zdxmqfw1x7w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:35:00raw123,800원123,800원123,300원123,500원8,323
cmtgktcbe08xj0zdxqnilhkp0stock-5m055550:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcba08xi0zdx9p4n7xgs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:35:00raw109,100원109,500원109,000원109,500원4,737
cmtgktcb308xh0zdxpthdr1o8stock-5m105560:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcaz08xg0zdxchriix341
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:35:00raw171,800원172,700원171,700원172,400원10,742
cmtgktcat08xf0zdxzx3pl25xstock-5m000270:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcap08xe0zdx4o0iddti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:35:00raw128,650원128,900원128,400원128,900원7,915
cmtgktcaj08xd0zdx8ovcytw6stock-5m005490:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcaf08xc0zdxvekblnua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:35:00raw334,500원334,500원332,500원334,000원3,071
cmtgktca808xb0zdx0rlfhps8stock-5m068270:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktca408xa0zdxpj164n021
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:35:00raw185,900원186,100원185,400원185,500원2,902
cmtgktc9y08x90zdx0cyiqd61stock-5m051910:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc9u08x80zdx709qq82x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:35:00raw276,500원277,000원275,500원276,500원1,352
cmtgktc9n08x70zdxxdpd0u7dstock-5m006400:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc9k08x60zdxixwsw1zr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:35:00raw569,000원569,000원565,000원569,000원3,617
cmtgktc9e08x50zdx11a47itistock-5m035720:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc9a08x40zdxkpk6j8401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:35:00raw36,200원36,200원36,150원36,200원5,505
cmtgktc9208x30zdxoo2fmoesstock-5m035420:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc8z08x20zdxd8gw1a641
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:35:00raw214,000원214,500원213,500원214,000원3,135
cmtgktc8t08x10zdxfg45n6vxstock-5m066570:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc8p08x00zdxfw6fg9ou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:35:00raw202,000원202,000원201,000원202,000원7,866
cmtgktc8j08wz0zdx6ai9uqsnstock-5m005380:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc8f08wy0zdxw791bjtf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:35:00raw397,500원398,000원396,500원397,500원4,646
cmtgktc8908wx0zdxp4sz8kl9stock-5m000660:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc8308ww0zdx4cw37nm01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:35:00raw1,605,000원1,612,000원1,601,000원1,609,000원28,922
cmtgktc7u08wv0zdxcmgvz4b6stock-5m005930:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktc7k08wu0zdx1q77eoxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:35:00raw251,500원252,000원250,000원251,250원167,323
cmtgkzrzj08yn0zdx4tvbwjrystock-5m207940:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzrzf08ym0zdxmljaar741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:35:00raw1,482,000원1,486,000원1,482,000원1,482,000원378
cmtgkzs2a08z30zdxyhdjuudystock-5m003550:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzs2408z20zdxyelnca0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:35:00raw116,300원116,300원115,800원116,100원1,252
62,960건 중 32,601–32,650← 이전653 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬