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
cmtcj8upe07ty0zdxona6t51vstock-5m012330:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8upa07tx0zdxznexwil01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:40:00raw448,500원448,500원448,000원448,500원2,955
cmtcj8up407tw0zdxqmw5lv9pstock-5m373220:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8up107tv0zdxskrnwmcd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:40:00raw368,500원369,500원368,000원369,000원2,682
cmtcj8uov07tu0zdx2yostrgdstock-5m207940:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uos07tt0zdxmhya9i6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:40:00raw1,481,000원1,482,000원1,481,000원1,481,000원1,422
cmtcj8uon07ts0zdx9qs3neaastock-5m055550:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uoj07tr0zdxphf0k9yx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:40:00raw109,300원109,400원109,100원109,100원10,828
cmtcj8uoe07tq0zdxu23jr990stock-5m105560:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uo907tp0zdxrqddzi151
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:40:00raw170,800원170,900원170,800원170,900원3,301
cmtcj8uo407to0zdx72xxd8udstock-5m000270:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uo107tn0zdxpbkjfnug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:40:00raw127,500원127,600원127,400원127,400원8,434
cmtcj8ulj07t80zdxnj2d6vxistock-5m000660:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ulb07t70zdxobru71z41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:40:00raw1,671,000원1,674,000원1,671,000원1,671,000원31,117
cmtcj8unw07tm0zdx2mjk57vgstock-5m005490:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uns07tl0zdx4uraapjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:40:00raw337,000원337,000원336,000원336,500원2,507
cmtcj8unm07tk0zdx7lg7nx8ustock-5m068270:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8unj07tj0zdxhtczy3j91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:40:00raw189,200원189,500원189,100원189,300원3,320
cmtcj8une07ti0zdxpo4w74rjstock-5m006400:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8un907th0zdxzdksvyhz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:40:00raw569,000원570,000원568,000원569,000원5,862
cmtcj8un307tg0zdx7q0vy4h8stock-5m035720:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8umz07tf0zdx863291rg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:40:00raw36,500원36,500원36,400원36,400원14,847
cmtcj8ukv07t60zdx2kays4wjstock-5m005930:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ukm07t50zdx88rm4u831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:40:00raw256,500원257,500원256,500원257,000원140,356
cmtcj8umt07te0zdxr5zvbrdkstock-5m035420:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ump07td0zdxx144a4xa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:40:00raw219,500원219,500원219,000원219,000원2,154
cmtcj8umj07tc0zdxd3qpdv3fstock-5m066570:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ume07tb0zdxxa60f8ex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:40:00raw200,000원200,500원200,000원200,500원3,701
cmtcj8upw07u20zdxzks90pkgstock-5m028260:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8ups07u10zdxitnlv32n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:35:00raw374,750원375,000원373,000원373,500원2,622
cmtcj2g0j07sq0zdx764clqygstock-5m012330:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0f07sp0zdxajizmw9i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:35:00raw448,500원449,000원448,000원448,000원4,023
cmtcj2g0s07ss0zdxutx48r9astock-5m096770:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0o07sr0zdxgm2exiao1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:35:00raw116,700원116,800원116,300원116,400원9,465
cmtcj2g1107su0zdxwh2n1w7estock-5m034730:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0y07st0zdx7ql8m2591
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:35:00raw534,000원535,000원532,000원534,000원2,480
cmtcj2g1b07sw0zdx9ibvan1pstock-5m003550:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g1707sv0zdxbhl59ds81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:35:00raw115,900원116,000원115,700원116,000원2,745
cmtcj2g1k07sy0zdx6cx68y6cstock-5m015760:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g1h07sx0zdx244m21tt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:35:00raw32,600원32,650원32,550원32,575원25,817
cmtcj2g2107t20zdxknascmorstock-5m030200:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g1x07t10zdxkcv3yn0q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 14:35:00raw54,150원54,200원54,100원54,150원1,394
cmtcj2g2a07t40zdx5on4tysystock-5m017670:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g2607t30zdxlq6dr4zh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:35:00raw98,100원98,200원97,800원97,900원7,423
cmtcj2fya07sg0zdximsp3fymstock-5m000270:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fy507sf0zdxi1qu2t5l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:35:00raw127,500원127,600원127,400원127,400원15,560
cmtcj2fyz07si0zdxambdzowestock-5m105560:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fyq07sh0zdxn24ebq841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 14:35:00raw171,100원171,100원170,800원170,800원6,305
cmtcj2fzm07sk0zdx4n1m5ajrstock-5m055550:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fzi07sj0zdx3xzva1r91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:35:00raw109,450원109,500원109,200원109,300원9,862
cmtcj2fzz07sm0zdx6y4k1ylystock-5m207940:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fzv07sl0zdxkmj98udz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:35:00raw1,482,000원1,483,000원1,481,000원1,481,000원1,238
cmtcj2g0907so0zdxolk4may0stock-5m373220:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2g0607sn0zdxpv59rjvk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:35:00raw369,750원370,000원368,500원369,000원2,732
cmtcj2fvq07s20zdx0yzwqqfbstock-5m035420:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fvm07s10zdx6xi9f9oj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 14:35:00raw220,000원220,000원219,000원219,250원5,402
cmtcj2fvz07s40zdx5ltdt3e8stock-5m035720:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fvw07s30zdxc8kw14yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:35:00raw36,550원36,550원36,450원36,450원9,119
cmtcj2fwa07s60zdxketiitzmstock-5m006400:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fw607s50zdxtfzet47y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 14:35:00raw572,000원573,000원569,000원569,000원4,685
cmtcj2fwk07s80zdxu3z76b3sstock-5m051910:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fwg07s70zdxdljkyllx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 14:35:00raw279,000원279,000원278,000원278,500원1,002
cmtcj2fww07sa0zdxgkbk9e0ustock-5m068270:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fws07s90zdxmyfrcoa01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 14:35:00raw189,700원189,800원189,100원189,300원4,561
cmtcj2fuq07ru0zdx7kgeyr6pstock-5m005930:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2ftq07rt0zdxdlsb4hkm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:35:00raw257,250원257,500원256,500원256,500원157,996
cmtcj2fx907sc0zdxc9f1f95cstock-5m005490:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fx507sb0zdxaq9a0cdf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 14:35:00raw337,000원337,500원336,500원336,500원2,431
cmtcj2fv007rw0zdxbitdmfxestock-5m000660:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fux07rv0zdxptt0awm31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 14:35:00raw1,674,000원1,676,000원1,671,000원1,671,000원28,855
cmtcj2fv907ry0zdxbz2jiuvsstock-5m005380:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fv607rx0zdxvfd0xenh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 14:35:00raw398,000원398,500원398,000원398,000원3,783
cmtcj2fvh07s00zdx5pcfum8sstock-5m066570:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fvd07rz0zdxfesaaufw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 14:35:00raw200,500원200,500원200,000원200,500원3,145
cmtciw04h07rg0zdx41lrmvhbstock-5m012330:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04d07rf0zdx48droh3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 14:30:00raw449,000원449,500원448,500원449,000원2,945
cmtcj2fxv07se0zdxs1nxo4nhstock-5m000270:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fxm07sd0zdx3a4nzfjt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:30:00raw127,600원127,600원127,400원127,400원14,449
cmtciw06907rs0zdxsu8ts71cstock-5m017670:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw06507rr0zdxfwo74c5z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 14:30:00raw98,200원98,300원98,000원98,100원7,804
cmtciw06107rq0zdxqbdwtderstock-5m015760:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05y07rp0zdx137ljqp11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 14:30:00raw32,650원32,700원32,600원32,600원9,619
cmtciw05s07ro0zdxfl5f51skstock-5m003550:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05o07rn0zdx2gpvsb3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 14:30:00raw115,800원116,000원115,500원116,000원2,491
cmtciw05f07rm0zdxu68sx5pmstock-5m034730:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw05b07rl0zdx4hta28cr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 14:30:00raw535,000원536,000원533,000원534,000원1,625
cmtciw05207rk0zdxe3615jnxstock-5m028260:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04y07rj0zdxca446rre1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 14:30:00raw376,000원376,500원374,500원374,500원2,313
cmtciw04r07ri0zdx04fs66m5stock-5m096770:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04n07rh0zdx0b9ys6v91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 14:30:00raw116,600원116,900원116,400원116,700원7,352
cmtciw04807re0zdxonc8e5gkstock-5m373220:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw04407rd0zdx8deatve41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 14:30:00raw369,500원370,000원368,500원370,000원2,395
cmtciw03q07ra0zdxo6yqa2jjstock-5m207940:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03n07r90zdxklii3o2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 14:30:00raw1,483,000원1,484,000원1,482,000원1,482,000원1,254
cmtciw03907r60zdxbbeud2z8stock-5m055550:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw03507r50zdx6mub99n81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 14:30:00raw109,500원109,500원109,300원109,400원8,637
cmtciw01q07qu0zdxfnjsspe6stock-5m035720:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw01n07qt0zdxjgv9xv6a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 14:30:00raw36,550원36,600원36,500원36,500원7,351
cmtciw00f07qk0zdx8hb0mwz6stock-5m005930:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:40:182026-08-28 14:40:18cmtciw00a07qj0zdxqoij4znf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 14:30:00raw258,250원258,500원257,000원257,500원139,673
62,960건 중 33,351–33,400← 이전668 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬