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
cmtcao7jc064d0zdxq2722kfpstock-5m000270:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7j9064c0zdxgbpvuofp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:40:00raw127,400원127,400원127,000원127,100원8,663
cmtcao7j3064b0zdxitoszyvxstock-5m005490:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7j0064a0zdxscydsf061
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:40:00raw333,500원334,500원333,500원334,000원1,306
cmtcao7l9064r0zdxb972hvtxstock-5m034730:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7l5064q0zdxtcpnbn5c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:40:00raw540,000원542,000원539,000원539,000원876
cmtcao7lp064v0zdxkt8tvhevstock-5m003550:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ll064u0zdx06keynqt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:40:00raw113,900원114,900원113,900원114,900원1,991
cmtcao7m7064z0zdx5y47w4qastock-5m030200:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7m3064y0zdxx6nh16j21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:40:00raw54,100원54,100원53,800원53,900원5,243
cmtcao7mg06510zdxulgvfsftstock-5m017670:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7mc06500zdxlpl8tfgx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:40:00raw99,400원99,700원99,300원99,500원8,156
cmtcao7ho06410zdx25vkw5cvstock-5m035420:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7hk06400zdxwaydvrrk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:40:00raw219,500원221,000원219,000원220,000원18,511
cmtcao7iu06490zdxyk9prum4stock-5m068270:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7iq06480zdx8xpiau3o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:40:00raw188,100원188,200원188,000원188,000원2,800
cmtcao7ii06470zdxojg746ahstock-5m051910:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ie06460zdx9m3xicre1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:40:00raw272,500원272,500원271,500원272,500원289
cmtcao7i706450zdxara484bastock-5m006400:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7i306440zdxf0sl85gp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:40:00raw568,000원570,000원566,000원570,000원2,648
cmtcao7hx06430zdx1o6kltsistock-5m035720:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ht06420zdxm6hgb0ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:40:00raw36,200원36,400원36,150원36,300원25,096
cmtcao7kv064p0zdxjyj6a6sxstock-5m028260:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7kr064o0zdxk72xhe291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:40:00raw372,000원372,000원371,500원371,500원1,355
cmtcao7kl064n0zdxu8ur441lstock-5m096770:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ki064m0zdx0170pbqd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:40:00raw114,450원114,900원114,400원114,600원8,507
cmtcao7kc064l0zdx67kv6t2nstock-5m373220:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7k8064k0zdxlyymnxub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:40:00raw366,500원367,000원365,000원366,500원2,102
cmtcao7k3064j0zdxrn9ksslcstock-5m207940:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jz064i0zdx2dtqwh9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:40:00raw1,509,500원1,517,000원1,508,000원1,516,500원1,097
cmtcao7ju064h0zdxxdv8kb18stock-5m055550:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jq064g0zdxur0gdtrz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:40:00raw108,100원108,400원107,900원108,400원6,810
cmtcao7jl064f0zdxzxrrjrppstock-5m105560:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7jh064e0zdxs56lfxwp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:40:00raw168,200원168,500원168,000원168,400원8,581
cmtcao7ly064x0zdxx0wc80lfstock-5m015760:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7lv064w0zdx55c2i3oe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:40:00raw32,650원32,700원32,600원32,650원17,038
cmtcao7lh064t0zdxqyyqvi7estock-5m003550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7ld064s0zdxqgyhov1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:35:00raw113,800원114,300원113,800원113,900원2,044
cmtcahryg063h0zdx7v3uhxebstock-5m096770:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryc063g0zdxhv6mn5xr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:35:00raw114,900원115,100원114,400원114,400원9,211
cmtcahry7063f0zdx5ohejyoestock-5m012330:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahry4063e0zdx4fljawhy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 10:35:00raw449,500원450,500원449,000원449,500원3,064
cmtcahrxu063d0zdxrpvj2ue0stock-5m373220:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrxl063c0zdxo8nywftl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 10:35:00raw367,500원368,000원366,000원366,000원2,757
cmtcahrx5063b0zdxrbqvu2y1stock-5m207940:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrwx063a0zdxdadlbu4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 10:35:00raw1,512,000원1,513,000원1,509,000원1,509,500원982
cmtcahrwh06390zdxh6xp3zkastock-5m055550:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrw806380zdxs2j5vvjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 10:35:00raw108,600원108,700원108,000원108,000원5,231
cmtcahrvs06370zdxo2fd2tq1stock-5m105560:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrvk06360zdxwfj21pl41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 10:35:00raw168,550원168,600원168,200원168,200원12,983
cmtcahrv406350zdxuj2wjhjystock-5m000270:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahruw06340zdx3mmkb6wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:35:00raw127,200원127,500원127,100원127,400원10,194
cmtcahrui06330zdx30005it0stock-5m005490:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrue06320zdxbxsidljm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:35:00raw334,500원334,500원333,500원334,000원1,475
cmtcahru906310zdxsiswuj9cstock-5m068270:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahru606300zdxl6bb6x8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 10:35:00raw188,800원188,900원188,100원188,200원2,393
cmtcahru0062z0zdx6wnkiin7stock-5m051910:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrtx062y0zdxfqzcdsxy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 10:35:00raw272,500원273,500원271,500원272,500원1,403
cmtcahrtr062x0zdxlbq2jh5bstock-5m006400:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrtn062w0zdxnghuwwnn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 10:35:00raw569,000원570,000원567,000원567,000원3,030
cmtcahrth062v0zdxsjc21pvpstock-5m035720:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrte062u0zdxeupryk7z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 10:35:00raw36,150원36,300원36,150원36,200원8,369
cmtcahrt8062t0zdx07vtabn4stock-5m035420:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrt4062s0zdx2ekrdkfb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 10:35:00raw220,500원221,000원219,000원219,500원13,027
cmtcahrsy062r0zdxtwt99qdnstock-5m066570:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrsu062q0zdxkr3a4uff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 10:35:00raw198,800원199,500원198,600원199,300원5,081
cmtcahrsn062p0zdx3pb7qkyrstock-5m005380:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrsi062o0zdxnrgvhwvi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 10:35:00raw399,000원399,500원398,500원399,000원3,720
cmtcahrs1062n0zdxuvm5b4westock-5m000660:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrrt062m0zdxkj521zcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 10:35:00raw1,713,000원1,717,000원1,705,000원1,706,000원32,246
cmtcahrrb062l0zdxzuuq4q8rstock-5m005930:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrr1062k0zdx216f9irw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:35:00raw261,500원262,500원260,000원260,500원261,125
cmtcahrzr063r0zdxdnryrswqstock-5m017670:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrzn063q0zdxd7k7slu71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:35:00raw99,500원99,900원99,400원99,400원11,090
cmtcahrzh063p0zdx6ybetmoqstock-5m030200:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrzd063o0zdxr2jlj9kf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:35:00raw54,100원54,200원53,900원54,100원5,052
cmtcahrz8063n0zdx5bmwssh8stock-5m015760:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahrz4063m0zdx0gkx78mp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:35:00raw32,650원32,750원32,600원32,625원20,044
cmtcahryy063l0zdx7m8r18dsstock-5m034730:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryu063k0zdxcwusvkrs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:35:00raw542,000원545,000원539,000원540,000원1,513
cmtcahryp063j0zdxg1rbwc6gstock-5m028260:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahryl063i0zdx04z742n51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:35:00raw373,500원373,500원371,500원372,000원1,759
cmtcabd22062j0zdxp2togvjjstock-5m017670:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd1y062i0zdx2bbjcxbj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 10:30:00raw99,700원99,800원99,300원99,500원13,687
cmtcabcwg061r0zdx6fngpdv2stock-5m000270:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcwc061q0zdxc9m7knoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:30:00raw127,000원127,400원126,700원127,200원9,416
cmtcabcyy06250zdxa4y0mf5astock-5m096770:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcyq06240zdxzx1fv1xt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 10:30:00raw114,300원115,000원114,100원115,000원11,193
cmtcabczm06270zdx9ktks0cystock-5m028260:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcze06260zdx3iewxxi21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 10:30:00raw372,500원373,500원371,000원373,000원2,488
cmtcabd0b06290zdxh7ycmrrsstock-5m034730:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd0306280zdx2rkxaqz21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 10:30:00raw540,000원543,000원539,000원542,000원990
cmtcabd1c062d0zdx8qynuh6xstock-5m003550:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd17062c0zdxo49w04t11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:30:00raw113,300원113,700원113,000원113,700원2,801
cmtcabd1k062f0zdx6czzo02ostock-5m015760:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd1h062e0zdxwa0whhu31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 10:30:00raw32,600원32,700원32,550원32,650원43,722
cmtcabd1t062h0zdx1ufwh8l8stock-5m030200:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabd1q062g0zdxs4hj3e011
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 10:30:00raw53,900원54,100원53,800원54,100원9,424
cmtcabctb06170zdx0vocdi12stock-5m005930:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:172026-08-28 10:40:17cmtcabct006160zdxt5358zo01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 10:30:00raw260,500원261,750원260,000원261,500원151,018
62,960건 중 34,451–34,500← 이전690 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬