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
cmtcg7j9y077w0zdx8g4mbg0ystock-5m000270:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j9u077v0zdx8xhgy1up1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:15:00raw127,600원127,700원127,500원127,500원6,106
cmtcg7j8e077k0zdx6coq8646stock-5m035420:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j8b077j0zdxg1kedioq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:15:00raw221,000원221,000원220,500원221,000원1,600
cmtcg7jaz07840zdxq1z8oqtestock-5m373220:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jav07830zdxoz5i73hu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:15:00raw371,500원372,000원371,250원371,750원3,619
cmtcg7jap07820zdxsf7kiz6vstock-5m207940:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jal07810zdx9l5ke4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:15:00raw1,499,000원1,500,000원1,498,000원1,498,000원1,180
cmtcg7jag07800zdxcv45qgxtstock-5m055550:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jac077z0zdx2dakw07x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:15:00raw109,600원109,700원109,500원109,700원3,318
cmtcg14f207680zdxw6r3hrtkstock-5m000660:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14ex07670zdxkcbk7bcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:10:00raw1,686,000원1,692,000원1,685,000원1,690,000원31,706
cmtcg14fk076c0zdxwqfyd9oastock-5m066570:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14fh076b0zdxm4z2wth11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:10:00raw200,500원201,500원200,500원201,250원5,021
cmtcg14gv076m0zdxq6bgfadwstock-5m005490:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14gr076l0zdxj5bgfj3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:10:00raw338,000원339,000원338,000원339,000원1,561
cmtcg14gl076k0zdxdyehrkz7stock-5m068270:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14gh076j0zdx1ebstje11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:10:00raw188,900원189,500원188,700원189,200원5,196
cmtcg14gc076i0zdx7hvp2x1hstock-5m006400:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14g8076h0zdxxf0xejam1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:10:00raw575,000원576,000원574,000원576,000원3,399
cmtcg14ie076y0zdxcea3tdtlstock-5m373220:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14ia076x0zdxdc57rr481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 13:10:00raw371,000원372,000원370,500원371,500원4,525
cmtcg14io07700zdx242yyfmxstock-5m012330:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14ik076z0zdxs0o1uab41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:10:00raw448,500원451,000원448,500원450,500원6,116
cmtcg14k5077a0zdxlp18k63sstock-5m017670:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14k107790zdxze8gke0j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:10:00raw98,900원99,000원98,800원98,800원6,452
cmtcg14g3076g0zdxeu9o3fs1stock-5m035720:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14fz076f0zdxo0w8j0p21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:10:00raw36,600원36,650원36,550원36,600원15,881
cmtcg7j8x077o0zdx6uso4csastock-5m051910:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j8t077n0zdxlzc6vlvn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:10:00raw277,500원278,500원277,500원278,500원1,586
cmtcg14fu076e0zdx8ay3pqpfstock-5m035420:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14fr076d0zdxuee5qklx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:10:00raw220,250원221,000원220,000원221,000원1,988
cmtcg14eq07660zdxwsd2uzl0stock-5m005930:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14e707650zdx27ax9i011
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:10:00raw258,750원260,000원258,500원259,750원162,321
cmtcg14hw076u0zdxi9a11515stock-5m207940:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14hs076t0zdxs1ci2h201
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:10:00raw1,499,000원1,500,000원1,499,000원1,499,000원670
cmtcg14hm076s0zdxielnt92xstock-5m055550:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14hj076r0zdxl8exe0x91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:10:00raw109,400원109,900원109,400원109,600원10,853
cmtcg14hd076q0zdxe005y15xstock-5m105560:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14ha076p0zdxyoaaqlf51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:10:00raw170,050원170,600원170,000원170,600원9,166
cmtcg14fb076a0zdxwn9eaas8stock-5m005380:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14f807690zdxwkpch1nl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:10:00raw398,500원400,000원398,000원399,500원5,276
cmtcg14jv07780zdxcpgbs0b7stock-5m030200:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14jr07770zdxog0ojln41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:10:00raw54,000원54,200원53,900원54,100원2,164
cmtcg14jk07760zdx8ectpjv8stock-5m003550:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14jg07750zdxjwn2c1711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:10:00raw115,500원116,100원115,500원115,900원2,637
cmtcg14ja07740zdxnvrcnul6stock-5m028260:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14j607730zdx09zkxs0j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:10:00raw376,500원379,000원376,000원377,500원3,048
cmtcg14iz07720zdxw9tnhl22stock-5m096770:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14iv07710zdxvuls4uat1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:10:00raw116,800원117,100원116,700원117,000원11,391
cmtcg14h4076o0zdxkon4rx0mstock-5m000270:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14h1076n0zdxjdqcwb6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:10:00raw127,200원127,700원127,200원127,500원22,632
cmtcg7jcq078g0zdxo8ruwm7tstock-5m015760:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jcn078f0zdxgk6tbnv51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:10:00raw32,600원32,750원32,600원32,750원20,702
cmtcg7jc0078a0zdxk2dw60mhstock-5m034730:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7jbw07890zdx8ih10pyf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:10:00raw537,000원540,000원536,000원539,000원1,044
cmtcfuoms075u0zdx8u4839blstock-5m028260:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuomo075t0zdx1m8l39hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 13:05:00raw376,500원376,500원375,500원376,000원1,831
cmtcfuohy074y0zdxuwxe4mi8stock-5m005930:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoht074x0zdxgf4rnean1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 13:05:00raw259,000원259,000원258,000원258,500원136,600
cmtcfuoi707500zdxn2ov4504stock-5m000660:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoi3074z0zdxcuh35pdx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 13:05:00raw1,687,000원1,688,000원1,683,000원1,687,000원22,367
cmtcfuoif07520zdxozh7i0y9stock-5m005380:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoic07510zdxa5xpbjdx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 13:05:00raw398,000원398,500원397,500원398,500원7,193
cmtcfuoio07540zdx9i575cfustock-5m066570:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoik07530zdxiajo97ij1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 13:05:00raw200,500원201,000원200,250원201,000원3,895
cmtcfuoiy07560zdx6l2z3vsostock-5m035420:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoiu07550zdxnw9j649h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 13:05:00raw220,000원221,000원220,000원220,500원2,071
cmtcfuoj807580zdxm3078md4stock-5m035720:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuoj407570zdxyu4pkscj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 13:05:00raw36,625원36,650원36,600원36,600원12,455
cmtcfuojl075a0zdxccxdv9aostock-5m006400:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuojg07590zdxt611z0ub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 13:05:00raw575,000원575,000원573,000원575,000원3,157
cmtcfuojw075c0zdxc6e37mz8stock-5m051910:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuojs075b0zdx8wfvntjc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 13:05:00raw277,000원277,500원276,000원277,500원2,435
cmtcfuok8075e0zdxq3w6mtdgstock-5m068270:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuok4075d0zdxb411ebii1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 13:05:00raw189,200원189,200원188,700원189,000원2,739
cmtcfuokj075g0zdxy4tlyxf8stock-5m005490:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuokg075f0zdxdxq5qeqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 13:05:00raw338,000원338,500원337,500원338,000원1,251
cmtcfuokv075i0zdxb3bysirdstock-5m000270:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuokq075h0zdx00grle3t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:05:00raw127,000원127,300원127,000원127,200원7,124
cmtcfuol7075k0zdx7fyzywncstock-5m105560:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuol2075j0zdxxc9zcxcq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 13:05:00raw170,000원170,100원169,800원170,050원12,545
cmtcfuolj075m0zdxk77ie2axstock-5m055550:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuole075l0zdxsuqriy6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 13:05:00raw109,400원109,500원109,200원109,400원5,784
cmtcfuolu075o0zdxkpbs8r2istock-5m207940:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuolq075n0zdx2uyz32rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 13:05:00raw1,503,000원1,503,000원1,499,500원1,499,500원1,534
cmtcfuom7075q0zdx8zz36g91stock-5m012330:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuom2075p0zdx1562ftz91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 13:05:00raw449,000원449,000원448,500원448,500원3,841
cmtcfuomi075s0zdxe4wvexfdstock-5m096770:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuome075r0zdx2q7mvnvs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 13:05:00raw116,800원116,900원116,500원116,800원10,950
cmtcfuon1075w0zdxubfcbxrrstock-5m034730:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuomx075v0zdxl0rgfrus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 13:05:00raw537,000원540,000원536,000원537,000원1,165
cmtcfuonb075y0zdxao3hza49stock-5m003550:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuon7075x0zdxu3f9lox31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 13:05:00raw115,700원115,900원115,400원115,600원1,743
cmtcfuonj07600zdx987e9cvcstock-5m015760:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuong075z0zdxoe28dugd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 13:05:00raw32,650원32,700원32,600원32,600원16,055
cmtcfuons07620zdxkdekzvw0stock-5m030200:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuono07610zdx0x82si9p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 13:05:00raw54,100원54,100원53,900원54,000원1,266
cmtcfuoo107640zdxdecodewistock-5m017670:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuony07630zdxrvdjx03k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 13:05:00raw99,000원99,100원98,800원98,900원5,478
62,960건 중 33,751–33,800← 이전676 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬