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
cmtc9f71105v90zdx15tdakbbstock-5m000270:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70x05v80zdxk4b93qe21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:00:00raw126,700원127,300원126,600원127,000원11,515
cmtc9f75805vt0zdx2n3fx3dkstock-5m003550:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f75005vs0zdx3cc4brwa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 10:00:00raw114,000원114,300원113,900원114,200원1,413
cmtc92ceq05t30zdxnyoj2u4istock-5m373220:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cem05t20zdx3ycuxpsq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:55:00raw364,000원364,000원363,000원363,500원1,769
cmtc92cf105t50zdxiaqvnxgdstock-5m012330:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cex05t40zdxoi1wolgv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:55:00raw452,000원452,000원450,500원451,500원3,653
cmtc92cef05t10zdxpf8phuuustock-5m207940:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cec05t00zdxxywtx6px1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:55:00raw1,530,000원1,536,000원1,529,000원1,535,000원1,847
cmtc92ce505sz0zdxhbho4oqbstock-5m105560:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92ce105sy0zdxlm24g0m41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:55:00raw168,000원168,300원167,900원168,200원9,279
cmtc92cdt05sx0zdx78jw31clstock-5m000270:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cdn05sw0zdxze9e4z631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:55:00raw126,500원126,700원126,400원126,700원7,480
cmtc92cdf05sv0zdxzsx4qg6pstock-5m005490:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cdb05su0zdxhbm40dj51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:55:00raw334,500원334,500원334,000원334,500원1,467
cmtc92cd405st0zdx2f2t14pxstock-5m068270:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cd005ss0zdxsjr2918q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:55:00raw188,600원189,000원188,500원188,900원7,351
cmtc92cct05sr0zdxblrarylnstock-5m051910:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92ccp05sq0zdxle01g9wq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:55:00raw272,000원272,000원271,500원272,000원248
cmtc92cci05sp0zdx79by376jstock-5m006400:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cce05so0zdxmlzxhdrh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:55:00raw569,000원571,000원565,000원567,000원6,586
cmtc92cc705sn0zdxltwi06elstock-5m035720:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cc305sm0zdxvrc5wqa21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:55:00raw36,300원36,400원36,200원36,350원12,380
cmtc92cbr05sl0zdxovhumc3xstock-5m035420:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cbl05sk0zdxaqchgtkn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:55:00raw222,000원223,000원221,500원222,500원7,079
cmtc92cb605sj0zdxfw1eueinstock-5m066570:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92caz05si0zdxt7edt63n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:55:00raw199,500원199,600원199,200원199,300원3,553
cmtc92cam05sh0zdxuou38utxstock-5m005380:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92caf05sg0zdxh0vgn6vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:55:00raw399,500원400,000원399,000원399,500원3,307
cmtc92ca705sf0zdxj73fe02pstock-5m000660:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92ca005se0zdxro1pwx7x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:55:00raw1,714,500원1,715,000원1,709,000원1,709,000원32,419
cmtc92c9s05sd0zdxnnlzq1ykstock-5m005930:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92c9m05sc0zdxl09s8sql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:55:00raw264,250원264,500원262,000원262,000원357,058
cmtc92chg05tj0zdxg9oszzm3stock-5m017670:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:18cmtc92cha05ti0zdxq623yvnr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:55:00raw99,600원99,700원99,300원99,400원11,962
cmtc98s3005u70zdxvef2k71ostock-5m055550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2w05u60zdxe4fb1gnf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:55:00raw108,000원108,400원108,000원108,300원5,552
cmtc92cfd05t70zdxmf9ch0arstock-5m096770:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cf905t60zdx4zs2xd1o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:55:00raw116,000원116,100원115,400원115,600원24,456
cmtc92cfo05t90zdx94b5wl9gstock-5m028260:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfk05t80zdx04jhi0q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:55:00raw374,500원374,500원373,500원374,000원1,385
cmtc92cfz05tb0zdxpghst9g3stock-5m034730:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cfv05ta0zdx2qm3sff71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:55:00raw540,000원540,000원538,000원538,000원1,780
cmtc92cga05td0zdx2zoidoblstock-5m003550:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cg605tc0zdx0l3iuavo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:55:00raw114,300원114,400원113,800원114,000원1,952
cmtc92cgl05tf0zdxmh29ycagstock-5m015760:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cgh05te0zdxcfm1axg91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:55:00raw32,600원32,600원32,500원32,550원39,271
cmtc92ch005th0zdxk3i7jfyqstock-5m030200:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cgu05tg0zdx1sdebda61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:55:00raw53,900원53,900원53,800원53,900원428
cmtc8vwot05rf0zdxea6nhwzcstock-5m051910:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwol05re0zdxok7jil2l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:50:00raw272,500원273,000원271,500원272,000원932
cmtc8vwni05rb0zdxoqmig7e6stock-5m035720:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwn905ra0zdxnk3avqfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:50:00raw36,425원36,450원36,250원36,300원18,051
cmtc8vwk205r10zdx98tv3mxfstock-5m005930:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwjt05r00zdxbfbn4t6t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:50:00raw266,000원266,000원264,000원264,250원161,483
cmtc8vwks05r30zdxwdvpxf38stock-5m000660:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwkj05r20zdxrlkllxv91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:50:00raw1,723,000원1,725,000원1,714,000원1,715,000원32,037
cmtc8vwlg05r50zdxojnyc12bstock-5m005380:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwl805r40zdx8mjieha01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:50:00raw400,500원400,500원399,000원399,500원4,583
cmtc8vwm405r70zdx7e6veafnstock-5m066570:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwlw05r60zdx6ub6sssa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:50:00raw199,900원200,000원199,400원199,500원8,180
cmtc8vwmt05r90zdx9k8sztktstock-5m035420:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwml05r80zdxwv2nu8t41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:50:00raw223,500원223,750원221,500원221,750원11,523
cmtc8vwpj05rh0zdxucvtd40dstock-5m068270:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwpb05rg0zdxxww1tv011
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:50:00raw188,400원188,900원188,300원188,600원5,590
cmtc8vwqj05rl0zdxk0x5fsibstock-5m005490:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqf05rk0zdxogzlpgn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:50:00raw335,500원336,000원334,250원334,500원2,126
cmtc8vwo605rd0zdxd074s5axstock-5m006400:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwny05rc0zdxos7sjb0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:50:00raw572,000원573,000원567,000원568,000원6,998
cmtc8vwr105rp0zdx9337lc2astock-5m105560:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqy05ro0zdxfz98r0vj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:50:00raw168,750원168,900원167,800원168,000원11,733
cmtc8vwqs05rn0zdxjxqejd7estock-5m000270:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqp05rm0zdx43yq1q131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:50:00raw126,400원126,700원126,300원126,500원8,399
cmtc8vwtv05sb0zdxqmje8kpostock-5m017670:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwtr05sa0zdxkxel2kbi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:50:00raw99,700원99,900원99,500원99,500원13,616
cmtc8vwtm05s90zdx2e1z718bstock-5m030200:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwti05s80zdxc30nh3v81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:50:00raw53,800원53,900원53,700원53,900원997
cmtc8vwtc05s70zdxgmfx7ukgstock-5m015760:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwt905s60zdx71bq1wwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:50:00raw32,700원32,700원32,550원32,550원59,590
cmtc8vwt305s50zdxlb83bykqstock-5m003550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsz05s40zdxj8nl4ukn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:50:00raw114,900원115,100원114,300원114,400원1,676
cmtc8vwst05s30zdxpgmm9l6mstock-5m034730:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsq05s20zdxjs7h303s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:50:00raw543,000원544,000원539,000원539,000원2,122
cmtc8vwsk05s10zdxtg3l9ed4stock-5m028260:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwsg05s00zdxhvumtwz21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:50:00raw376,000원376,500원374,500원374,500원2,645
cmtc8vwsb05rz0zdx97ehhvqustock-5m096770:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vws705ry0zdxolbg2p0g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:50:00raw116,800원117,200원115,700원116,000원24,705
cmtc8vws205rx0zdx2fb82hqjstock-5m012330:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwry05rw0zdxcehxgp6e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:50:00raw451,500원452,000원451,000원451,500원2,739
cmtc8vwrt05rv0zdxuvistiabstock-5m373220:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrp05ru0zdxzjoqvgx61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:50:00raw365,000원365,500원363,500원364,000원2,277
cmtc8vwrl05rt0zdx5fvoy3rxstock-5m207940:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwrg05rs0zdx09zl6lod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:50:00raw1,521,000원1,531,000원1,520,000원1,529,000원1,652
cmtc8vwrb05rr0zdxyhxjpae7stock-5m055550:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwr705rq0zdxhpb61qql1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:50:00raw108,600원108,600원108,000원108,000원8,080
cmtc8pho805q10zdx6js7oe3jstock-5m068270:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8pho405q00zdxn889aqu81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:45:00raw188,200원188,500원188,200원188,400원2,464
cmtc8phny05pz0zdx6jwgrdtustock-5m051910:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phnu05py0zdxt4k4kvc61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:45:00raw272,000원273,000원272,000원272,750원1,112
62,960건 중 34,651–34,700← 이전694 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬