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
cmtarnrm302kk0zdxhzju3lykstock-5m000270:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrlz02kj0zdx5limmyl31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:00:00raw133,000원134,600원131,700원131,800원49,897
cmtarnrmd02km0zdx9i95c2mlstock-5m055550:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrm902kl0zdxprcgsmhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:00:00raw109,900원110,500원107,800원108,000원71,252
cmtarnrmn02ko0zdx9t9pplristock-5m207940:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrmj02kn0zdx0l2op5nv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:00:00raw1,602,000원1,611,000원1,591,000원1,591,000원1,156
cmtarnrnq02ks0zdxoemfsnnnstock-5m012330:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrni02kr0zdxbpf5l5jd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:00:00raw466,500원468,500원462,500원462,500원19,627
cmtas0m9302my0zdx4bfe780nstock-5m105560:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8z02mx0zdx8d8jx99k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:00:00raw168,900원170,800원167,200원167,500원62,045
cmtbal15k05dx0zdx3c4k7w5bstock003550:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15g05dw0zdxrpzreibl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-27 09:00:00raw116,000원117,900원112,600원114,500원228,408
cmtbal12e05dl0zdxvzvop3olstock207940:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal12905dk0zdxzevacnkb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-27 09:00:00raw1,602,000원1,611,000원1,584,000원1,594,000원29,767
cmtbal11n05dj0zdxyzz3oi8vstock105560:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11i05di0zdxviz9rwqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-27 09:00:00raw168,900원170,800원166,200원168,100원755,518
cmtbal11705dh0zdxgofbil00stock000270:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11305dg0zdxbjfsz0lh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-27 09:00:00raw133,000원134,600원125,000원126,100원1,435,376
cmtbal15y05dz0zdx36apvwowstock015760:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15u05dy0zdxvgr1bbo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-27 09:00:00raw34,000원34,500원33,150원33,950원2,472,038
cmtbal14t05dt0zdx18svh1fwstock028260:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal14p05ds0zdxxekld5401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-27 09:00:00raw391,500원393,500원370,000원375,500원390,414
cmtbal15705dv0zdx001wwargstock034730:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15305du0zdxy3ay7nsr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-27 09:00:00raw573,000원579,000원551,000원556,000원88,808
cmtbal13x05dp0zdxuzurc94nstock012330:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal13t05do0zdx5xoehpvq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-27 09:00:00raw466,500원468,500원447,500원451,500원675,330
cmtaru75r02m60zdxra9wiolpstock-5m030200:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru75n02m50zdxty95xja81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:00:00raw54,100원54,500원54,000원54,200원21,308
cmtcq0vzc087u0zdxmsosmm7qstock055550:202608272026-08-27dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vz7087t0zdxbcma5b6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-27 09:00:00raw109,900원110,500원107,400원108,800원952,292
cmtaru72r02lo0zdx78xtu0o4stock-5m005490:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72n02ln0zdx8j2ps7791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:05:00raw332,500원336,000원332,000원335,500원12,468
cmtaru72702lk0zdxebwgjjfxstock-5m051910:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72202lj0zdx3c94y30p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:05:00raw267,000원272,500원267,000원272,000원9,365
cmtaru71u02li0zdxpirmwwakstock-5m006400:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru71q02lh0zdx0htw3pdu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:05:00raw542,000원557,000원540,000원557,000원75,018
cmtaru72h02lm0zdxn23q5h5cstock-5m068270:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72d02ll0zdx67ubck5v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:05:00raw192,800원193,900원192,500원193,400원6,887
cmtaru73502lq0zdx4w02t611stock-5m000270:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72z02lp0zdxgiqlf0et1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:05:00raw131,800원132,400원131,800원131,800원11,294
cmtaru73f02ls0zdx951b623ustock-5m055550:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru73b02lr0zdxrjmdpp2p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:05:00raw108,100원108,400원107,600원107,700원28,122
cmtaru73q02lu0zdx9xswjq1jstock-5m207940:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru73m02lt0zdxmilqe2iu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:05:00raw1,591,000원1,599,000원1,591,000원1,597,000원572
cmtaru74002lw0zdx4snpnb8pstock-5m373220:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru73w02lv0zdxj3ydwdpq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:05:00raw356,000원364,000원356,000원362,500원17,112
cmtaru74b02ly0zdxh9c0r9ynstock-5m012330:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74702lx0zdxelmzcrrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:05:00raw463,000원467,000원462,500원464,000원9,197
cmtaru74m02m00zdxbnapj72wstock-5m096770:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74i02lz0zdx2kcx125g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:05:00raw111,600원114,000원111,600원113,900원72,334
cmtaru75102m20zdx8fyp20t3stock-5m028260:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru74u02m10zdxbg6mi80z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:05:00raw391,500원391,500원388,000원389,000원7,038
cmtaru75g02m40zdxl4ytpexgstock-5m034730:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru75802m30zdxu51rxz9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:05:00raw569,000원569,000원564,000원564,000원2,818
cmtaru76102m80zdx9ssd30hkstock-5m030200:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru75w02m70zdxyu34doir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:05:00raw54,200원54,400원54,100원54,300원14,659
cmtaru76e02ma0zdx9wgcn06gstock-5m017670:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru76802m90zdxr336c7kl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:05:00raw101,300원101,500원100,700원100,800원21,179
cmtas0m9e02n00zdx9j8ab07lstock-5m105560:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m9a02mz0zdxu3yap2z11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:05:00raw167,300원167,900원167,000원167,300원14,220
cmtas0mbr02ng0zdxv5ey4hjustock-5m003550:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbn02nf0zdx5gfs5vne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:05:00raw114,300원115,300원114,300원114,500원6,100
cmtas0mce02nk0zdxtbk0gclestock-5m015760:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mc802nj0zdxsshwe0zs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:05:00raw33,550원33,600원33,400원33,600원85,059
cmtaru71002lc0zdxwmljszicstock-5m066570:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru70v02lb0zdxsdegih571
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:05:00raw200,500원201,500원200,500원201,000원12,811
cmtaru70e02l80zdxn2v8c17tstock-5m000660:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru70902l70zdx0jpenjlg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:05:00raw1,782,000원1,788,000원1,768,000원1,769,000원112,113
cmtaru71k02lg0zdx1z7wc3nqstock-5m035720:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru71g02lf0zdx1qgsknbu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:05:00raw36,475원36,650원36,450원36,550원26,147
cmtaru71a02le0zdxzikkh4f3stock-5m035420:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru71602ld0zdxbh6b4ya91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:05:00raw223,000원224,000원221,500원223,000원21,990
cmtaru70202l60zdxoczl8fm7stock-5m005930:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:172026-08-27 09:15:18cmtaru6zx02l50zdxfcrxqpwp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:05:00raw270,000원271,000원269,000원270,500원604,512
cmtaru70p02la0zdxk381xax4stock-5m005380:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru70l02l90zdx75xsvvlg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:05:00raw405,500원408,500원405,500원408,000원24,891
cmtas0m5c02mg0zdx1yazcc58stock-5m005380:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m5102mf0zdxtkjd00p21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:10:00raw408,000원409,000원407,000원407,000원16,123
cmtas0m3r02mc0zdxurxg55scstock-5m005930:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m3802mb0zdxqasfgmbi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:10:00raw270,500원270,750원268,500원269,000원548,585
cmtas0m8u02mw0zdx6gqwjtz6stock-5m000270:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8n02mv0zdx0xa2i28q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:10:00raw131,900원132,200원131,400원131,600원16,593
cmtas0m8502ms0zdx9c7qi9rfstock-5m068270:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8102mr0zdxl658vbsm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:10:00raw193,500원194,400원193,000원193,300원7,208
cmtas0m7v02mq0zdx6l8nogyostock-5m051910:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m7r02mp0zdxkfbrbypd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:10:00raw272,000원273,500원270,500원273,000원8,113
cmtas0m7l02mo0zdxoxvcip09stock-5m006400:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m7g02mn0zdxmcdjiiar1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:10:00raw556,000원560,000원552,000원559,000원47,347
cmtas0m7902mm0zdxl2xre5bxstock-5m035720:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m7302ml0zdx1208u0gx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:10:00raw36,600원36,700원36,500원36,550원29,468
cmtas0m6w02mk0zdx4chd2iegstock-5m035420:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m6p02mj0zdxuko5ai021
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:10:00raw222,500원223,500원221,500원222,000원14,170
cmtas0m6502mi0zdxf1ey99c6stock-5m066570:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m5v02mh0zdxjlsqsjd51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:10:00raw200,500원201,500원200,500원200,500원6,309
cmtas0m9o02n20zdxxgif2436stock-5m105560:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m9k02n10zdxm00crfuq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:10:00raw167,300원168,500원167,200원167,300원18,395
cmtas0m9z02n40zdx65gpbkl1stock-5m055550:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m9v02n30zdxv4y6gn5c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:10:00raw107,700원108,750원107,700원107,900원17,143
cmtas0m8g02mu0zdxjc1tonbxstock-5m005490:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8c02mt0zdxu3wo64rr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:10:00raw335,500원339,000원334,500원339,000원21,547
62,866건 중 26,201–26,250← 이전525 / 1258 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬