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
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
cmtas0ma902n60zdxbdc29ru0stock-5m207940:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0ma602n50zdx0tu9e1xb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:10:00raw1,597,000원1,600,000원1,596,000원1,597,000원788
cmtas0mak02n80zdxbp3uqi1tstock-5m373220:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mah02n70zdx8yop0ut51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:10:00raw362,500원365,000원360,000원364,500원14,082
cmtas0mau02na0zdx8nx4f8b9stock-5m012330:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mar02n90zdxwvpzf9p51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:10:00raw464,500원466,000원461,500원463,000원18,318
cmtas0mb502nc0zdxh56qo38hstock-5m096770:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mb202nb0zdx1vcqvudb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:10:00raw113,900원114,700원112,900원113,200원72,130
cmtas0mbg02ne0zdxzgnmlo6hstock-5m034730:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mbc02nd0zdxv3krr8w81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:10:00raw564,000원566,000원560,000원564,000원2,726
cmtas0mcs02nm0zdxdx5z361bstock-5m015760:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mcm02nl0zdxmuew420r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:10:00raw33,550원33,950원33,550원33,950원40,758
cmtas0md602no0zdxnskkrzvrstock-5m030200:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0md002nn0zdx8rpk3ze61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:10:00raw54,300원54,600원54,000원54,300원37,001
cmtas0mdj02nq0zdxm2705z6estock-5m017670:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0mdd02np0zdx0gqbuna31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:10:00raw100,800원100,900원99,900원100,300원27,749
cmtas71v502om0zdxq1k266xhstock-5m028260:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71v102ol0zdxm8ezy7i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:10:00raw389,000원390,500원387,000원389,000원8,882
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
cmtas71wa02ou0zdxttlbz8abstock-5m015760:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71w502ot0zdxe6mo443w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:15:00raw33,950원34,000원33,700원34,000원43,146
cmtasdik202q60zdxc84watzastock-5m030200:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdijy02q50zdxavjm58zf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:15:00raw54,300원54,300원53,800원54,100원20,467
cmtasdifo02pa0zdx6n24xzdbstock-5m006400:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdifk02p90zdxjxbwtbz71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:15:00raw559,000원560,000원552,000원558,000원32,478
cmtas71wm02ow0zdxeatidu20stock-5m017670:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71wh02ov0zdxmfooimn21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:15:00raw100,300원100,400원99,300원99,700원31,990
cmtas71vp02oq0zdx99qzdtnvstock-5m034730:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71vl02op0zdxqn4pgnhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:15:00raw564,000원567,000원560,000원563,000원2,543
cmtas71ve02oo0zdx75bsix1astock-5m028260:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71va02on0zdxipqum9z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:15:00raw389,500원390,000원387,000원389,000원5,469
cmtas71uu02ok0zdxc0lidb7istock-5m096770:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71uq02oj0zdxf0yhhmtf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:15:00raw113,300원113,600원111,700원112,200원38,243
cmtas71uk02oi0zdx511zlurvstock-5m012330:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71ug02oh0zdxgw76niqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:15:00raw463,500원463,500원461,500원463,000원9,175
cmtas71u902og0zdxm5x9tw1sstock-5m207940:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71u502of0zdxoun4d2uq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:15:00raw1,596,500원1,597,000원1,595,000원1,597,000원603
cmtas71tv02oe0zdxgfsaqcidstock-5m055550:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71to02od0zdxcvhp3eqo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:15:00raw107,900원108,000원107,400원107,700원16,802
cmtas71t302oc0zdxr9kw3l70stock-5m105560:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71su02ob0zdxb1b5wn2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:15:00raw167,200원167,300원166,200원166,800원14,005
cmtas71sn02oa0zdxse1phx3cstock-5m000270:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71sk02o90zdx7fiwe2cn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:15:00raw131,500원131,800원131,100원131,500원13,119
cmtas71se02o80zdxmdk8wpbnstock-5m005490:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71sa02o70zdxqquza9mu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:15:00raw339,000원340,000원336,500원338,000원24,112
cmtas71s402o60zdx7z834fjrstock-5m068270:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71s002o50zdxawrfjr4q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:15:00raw193,200원193,300원193,000원193,200원4,154
cmtasdii002pq0zdx5wx5cdnustock-5m373220:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdihw02pp0zdxcdzio1c61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:15:00raw364,500원365,000원361,000원364,000원9,761
cmtas71rt02o40zdxva57jffgstock-5m051910:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71rp02o30zdx7wzqplwy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:15:00raw273,000원273,500원271,000원273,000원5,968
cmtas71ri02o20zdxfx7fyc0lstock-5m035720:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71re02o10zdxhr0u7fhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:15:00raw36,550원36,600원36,450원36,450원18,339
cmtas71q002ns0zdxk9tldfnustock-5m005930:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71pi02nr0zdxfxdil62h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:15:00raw269,000원270,000원268,000원268,500원333,832
cmtas71r802o00zdxp281z5dxstock-5m035420:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71r402nz0zdxwghgpau81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:15:00raw222,000원223,000원219,000원219,500원41,639
cmtas71qy02ny0zdxx6lw7khfstock-5m066570:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71qu02nx0zdxhcuxqeve1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:15:00raw200,500원201,000원200,000원200,500원9,576
cmtas71qn02nw0zdxe8kda1g7stock-5m005380:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71qj02nv0zdxmsixjh801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:15:00raw407,000원407,500원405,500원406,000원24,266
cmtas71qe02nu0zdxh8fa3xtostock-5m000660:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71qa02nt0zdx4ktggu1x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:15:00raw1,760,000원1,770,000원1,755,000원1,761,000원73,529
cmtas71vz02os0zdxia9m749ystock-5m003550:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71vw02or0zdx8z7uiacu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:15:00raw114,900원114,900원113,400원113,600원5,797
cmtasdijt02q40zdxr6ouk2vcstock-5m015760:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdijp02q30zdxieqo14891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:20:00raw34,000원34,150원33,800원34,050원62,855
cmtasdie102oy0zdxaufiw182stock-5m005930:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdidw02ox0zdxktbsub7k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:20:00raw268,750원269,500원268,000원269,500원243,194
cmtasdieb02p00zdx8250hp0kstock-5m000660:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdie702oz0zdx48i262ry1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:20:00raw1,761,000원1,767,000원1,755,000원1,764,000원41,831
cmtasdiel02p20zdx1gq2ln5qstock-5m005380:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdieh02p10zdxema60m241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:20:00raw406,000원406,500원404,500원405,000원29,459
cmtasdiev02p40zdxe368docnstock-5m066570:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdier02p30zdxc9joqure1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:20:00raw200,000원200,500원199,700원200,500원16,496
cmtasdif502p60zdxnohi3gyestock-5m035420:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdif102p50zdxhquvf7g61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:20:00raw219,500원220,500원218,500원220,000원29,413
cmtasdiff02p80zdx3cje1oy3stock-5m035720:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdifb02p70zdx3ofcgvk11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:20:00raw36,500원36,550원36,400원36,500원23,734
cmtasdifx02pc0zdxwpero8crstock-5m006400:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdift02pb0zdxfkbnwl831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:20:00raw558,000원560,000원551,000원552,000원34,073
cmtasdig602pe0zdxdz3xksr5stock-5m051910:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdig302pd0zdxb81tslti1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:20:00raw273,250원274,000원271,500원272,500원3,010
cmtasdigg02pg0zdxvoq4jg2fstock-5m068270:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdigc02pf0zdx81qndyk41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:20:00raw193,200원194,100원193,200원194,000원3,738
cmtasdigs02pi0zdxfebx4qh0stock-5m000270:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdigm02ph0zdxrv94lbi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:20:00raw131,500원131,700원131,100원131,200원11,250
cmtasdih502pk0zdx4w3bkngbstock-5m105560:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdih102pj0zdx4wgtf0rj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:20:00raw166,800원167,900원166,600원167,700원8,972
cmtasdihe02pm0zdxw9aaegtvstock-5m055550:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiha02pl0zdx4jivz42t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:20:00raw107,700원108,400원107,600원108,400원12,910
cmtasdiho02po0zdxzk2imkr3stock-5m207940:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdihk02pn0zdx2w1rnnk11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:20:00raw1,597,000원1,605,000원1,596,000원1,604,000원543
cmtasdii802ps0zdxu2d0mx0hstock-5m373220:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdii502pr0zdxdnw35gfk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:20:00raw364,500원365,500원362,500원364,000원15,521
cmtasdiii02pu0zdxvdrmqqtlstock-5m012330:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdiie02pt0zdxd2zenizr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:20:00raw463,000원463,500원460,500원461,000원9,893
62,935건 중 26,251–26,300← 이전526 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬