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
cmtgjxa8808qp0zdx9zph9z7fstock-5m006400:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8408qo0zdx9mau78e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:10:00raw564,000원566,000원562,000원565,000원5,526
cmtgjxa8j08qr0zdxuopkmkzfstock-5m051910:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8f08qq0zdxy3a8okvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:10:00raw276,500원277,500원275,500원277,500원2,222
cmtgjxa8w08qt0zdx4nu2sz0estock-5m068270:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa8q08qs0zdxjmvcz0ax1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:10:00raw185,900원186,000원185,700원185,900원1,970
cmtgjxa9y08qz0zdx75bmwey9stock-5m005490:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa9s08qy0zdx7oirijew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:10:00raw335,000원335,000원333,500원334,500원2,142
cmtgjxaab08r10zdxul2dbj8hstock-5m000270:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaa508r00zdx4j6leamp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:10:00raw128,500원128,800원128,400원128,700원5,804
cmtgjxaan08r30zdxytdxvr1tstock-5m105560:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaaj08r20zdx100hezq41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:10:00raw169,900원170,900원169,700원170,900원7,058
cmtgjxab108r50zdxny7hrwxjstock-5m055550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaau08r40zdx2oz911g81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:10:00raw108,200원108,700원108,100원108,700원5,306
cmtgjxabd08r70zdx4rn7n5s6stock-5m207940:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxab808r60zdxvh9yctyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:10:00raw1,469,000원1,470,000원1,465,000원1,468,000원923
cmtgjxabo08r90zdxj4pdh2eqstock-5m373220:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabk08r80zdxih3wumtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:10:00raw367,250원367,500원366,000원367,500원2,956
cmtgjxaby08rb0zdxl9xxbg0lstock-5m012330:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxabv08ra0zdxqbbc5lum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:10:00raw449,000원450,000원448,000원450,000원2,986
cmtgjxac908rd0zdxvogr1p05stock-5m096770:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxac508rc0zdxwegry8301
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:10:00raw124,700원124,700원123,800원124,500원14,859
cmtgjxacn08rf0zdxrwm558rastock-5m028260:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxach08re0zdxzwj18ogw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:10:00raw370,000원371,250원369,500원371,000원1,921
cmtgjxacx08rh0zdxwo6ady5xstock-5m034730:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxact08rg0zdx432uwkt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:10:00raw529,000원531,000원528,000원531,000원716
cmtgjxad708rj0zdxofdttsldstock-5m003550:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxad408ri0zdxiumag1v21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:10:00raw116,500원116,800원116,300원116,800원1,938
cmtgjxadi08rl0zdxv6h8xvolstock-5m015760:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxade08rk0zdxbq1ebgsf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:10:00raw31,600원31,700원31,500원31,650원11,295
cmtgjxadw08rn0zdxu7qz4yvmstock-5m030200:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxadq08rm0zdx9agskow71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:10:00raw53,100원53,300원53,100원53,300원2,829
cmtgjqtg608pb0zdxjjzh1i79stock-5m035720:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtg208pa0zdxd4yy1zc81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:05:00raw36,250원36,300원36,200원36,250원7,500
cmtgjqtek08p10zdxiaihkbyhstock-5m005930:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqteg08p00zdxhscg6glk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-31 10:05:00raw249,750원250,500원249,000원249,500원243,935
cmtgjqtev08p30zdx9pbuk3tsstock-5m000660:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqter08p20zdxet4a5uti1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:05:00raw1,600,000원1,600,000원1,591,000원1,595,000원41,067
cmtgjqtf908p50zdx8k49um6gstock-5m005380:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtf308p40zdxoqr5y38b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:05:00raw397,500원397,500원396,500원397,000원6,657
cmtgjqtfk08p70zdx9r2042dfstock-5m066570:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtfg08p60zdxsg4978ml1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:05:00raw202,250원204,500원201,000원203,000원13,761
cmtgjxa9k08qx0zdxa62tvgfastock-5m005490:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxa9f08qw0zdx84x5iwfa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-31 10:05:00raw335,000원335,500원334,500원335,000원1,957
cmtgjqtoi08qb0zdxxvrz8vp6stock-5m017670:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtoc08qa0zdxn0ur71da1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-31 10:05:00raw92,100원92,200원91,900원92,000원23,618
cmtgjqto408q90zdxkk5cwciastock-5m030200:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqto108q80zdx909lrjm61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-31 10:05:00raw53,400원53,400원53,100원53,200원5,315
cmtgjqtnu08q70zdxeaq608g0stock-5m015760:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtnq08q60zdxgm83a98w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-31 10:05:00raw31,675원31,700원31,550원31,600원14,596
cmtgjqtnj08q50zdxglpgr555stock-5m003550:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtnc08q40zdxy9buysoi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-31 10:05:00raw116,600원116,800원116,000원116,600원3,383
cmtgjqtmz08q30zdxmn8y4s2gstock-5m034730:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtmr08q20zdxakkmx1h21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-31 10:05:00raw529,000원531,000원528,000원529,000원1,021
cmtgjqtma08q10zdxhj9cwrcqstock-5m028260:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtm008q00zdxyobapynn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-31 10:05:00raw370,000원371,000원368,500원369,500원2,300
cmtgjqtlj08pz0zdx7c97f8bxstock-5m096770:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtlb08py0zdxwal27wix1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-31 10:05:00raw124,100원124,700원123,900원124,600원21,103
cmtgjqtkx08px0zdxesddz0pxstock-5m012330:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtkn08pw0zdx8n93ipx71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-31 10:05:00raw450,000원451,000원448,000원449,500원3,243
cmtgjqtk808pv0zdx5o05f6whstock-5m373220:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtjz08pu0zdxqsjg18cd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-31 10:05:00raw368,000원368,000원367,000원367,500원2,180
cmtgjqtjk08pt0zdxx1pw1hjistock-5m207940:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtjd08ps0zdxyoikyka51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:05:00raw1,470,000원1,470,000원1,468,000원1,468,000원358
cmtgjqtj308pr0zdxqlfbt2ztstock-5m055550:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtiw08pq0zdxuerymjig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:05:00raw108,500원108,500원108,000원108,200원9,414
cmtgjqtio08pp0zdxhjlx3uybstock-5m105560:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtii08po0zdxv875u9tg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:05:00raw170,800원170,900원169,700원169,900원20,083
cmtgjqthx08pl0zdxqwpjgz7astock-5m000270:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqthr08pk0zdxbd321dbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:05:00raw128,400원128,500원128,300원128,400원9,171
cmtgjqth908ph0zdxfns1lkqestock-5m068270:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqth208pg0zdxnrslil411
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:05:00raw186,200원186,300원185,800원185,900원4,455
cmtgjqtgv08pf0zdx6gahdzg5stock-5m051910:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtgq08pe0zdxfc83nlp41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:05:00raw275,500원277,000원275,000원276,000원1,470
cmtgjqtgk08pd0zdx1mxe8kv5stock-5m006400:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtgd08pc0zdx0y85pafg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:05:00raw568,000원569,000원563,000원564,000원6,099
cmtgjqtfv08p90zdxjtiigirzstock-5m035420:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqtfr08p80zdxbfjeh2u41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:05:00raw213,750원214,500원213,500원213,750원7,977
cmtgjqtia08pn0zdxnugn8svrstock-5m105560:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqti508pm0zdxf3jd42dz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-31 10:00:00raw170,900원171,200원170,700원170,900원11,266
cmtgjkcyb08nx0zdx86knsi8qstock-5m005380:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcy708nw0zdxeqi56p6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-31 10:00:00raw398,500원399,000원396,500원397,500원8,961
cmtgjkcyo08nz0zdxaqs1r5w9stock-5m066570:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcyi08ny0zdxss3i69a11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-31 10:00:00raw202,000원203,000원200,500원202,250원11,735
cmtgjkcyz08o10zdx2t4yh5g7stock-5m035420:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcyv08o00zdxlssaixya1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-31 10:00:00raw213,750원214,500원213,000원213,750원9,058
cmtgjkcz908o30zdxxm0b3v9bstock-5m035720:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcz608o20zdxnqqy495q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-31 10:00:00raw36,200원36,250원36,100원36,250원13,631
cmtgjkczk08o50zdxkj1zdzzystock-5m006400:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkczg08o40zdx6e3cat3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-31 10:00:00raw567,000원568,000원560,000원567,000원18,478
cmtgjkczx08o70zdxzt8novqgstock-5m051910:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkczr08o60zdxnb90z9jh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-31 10:00:00raw276,500원276,500원274,500원276,000원2,739
cmtgjkd0808o90zdxbw31hwsrstock-5m068270:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd0408o80zdxnpkv80tq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-31 10:00:00raw186,800원186,800원186,000원186,300원5,101
cmtgjkd0i08ob0zdxftdm8apastock-5m055550:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd0e08oa0zdxw5ka74261
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-31 10:00:00raw108,800원108,800원108,300원108,500원9,771
cmtgjkd0t08od0zdxqs6xgohpstock-5m207940:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkd0p08oc0zdxbcd5garr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-31 10:00:00raw1,466,000원1,474,000원1,463,000원1,471,000원767
cmtgjkcy108nv0zdxwj14xe5kstock-5m000660:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:10:192026-08-31 10:10:19cmtgjkcxu08nu0zdxbim96bcl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-31 10:00:00raw1,602,000원1,603,000원1,592,000원1,599,000원60,372
62,960건 중 32,751–32,800← 이전656 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬