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
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
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
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
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
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
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
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
cmtasjx4p02qi0zdxlfgws6m1stock-5m066570:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4l02qh0zdxtalgihb31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:25:00raw200,500원200,750원199,500원199,900원13,179
cmtasjx4y02qk0zdxwvsm8r17stock-5m035720:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4u02qj0zdx8srm3ohm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:25:00raw36,550원36,750원36,500원36,750원39,526
cmtasjx5802qm0zdxdnltj6gistock-5m006400:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx5402ql0zdxexgablw91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:25:00raw553,000원557,000원549,000원552,000원23,645
cmtasjx5j02qo0zdxlmeesnqvstock-5m051910:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx5f02qn0zdx998pcm671
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:25:00raw272,250원273,500원271,000원272,500원4,535
cmtasjx5t02qq0zdx2mi64q1cstock-5m068270:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx5p02qp0zdxtphd3oj21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:25:00raw194,000원194,000원193,400원193,900원3,287
cmtasjx6c02qu0zdxm2vg2b40stock-5m005490:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx6802qt0zdxfbxshto41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:25:00raw336,500원338,000원335,500원337,000원9,918
cmtasjx6m02qw0zdxmu5hmxcxstock-5m000270:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx6j02qv0zdxpfjm7i2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:25:00raw131,200원131,300원130,800원131,000원12,353
cmtasjx6x02qy0zdxxgdq57k7stock-5m105560:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx6s02qx0zdx4nj0cjr61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:25:00raw167,700원167,900원167,400원167,600원9,001
cmtasjx7602r00zdx6dr37g9ostock-5m055550:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7202qz0zdxjhvhugbk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:25:00raw108,400원108,500원108,100원108,300원14,963
cmtasjx7g02r20zdx0ejtn7pqstock-5m207940:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7c02r10zdx49fapmls1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:25:00raw1,604,000원1,605,000원1,597,000원1,597,000원927
cmtasjx7p02r40zdxathn36smstock-5m373220:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7m02r30zdxv8o9byms1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:25:00raw364,000원364,000원361,500원361,500원7,194
cmtasjx7z02r60zdx2arx06wtstock-5m012330:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx7v02r50zdxtkrm9t8h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:25:00raw461,000원461,000원457,000원457,500원20,488
cmtasjx8902r80zdxctvxivzqstock-5m096770:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8502r70zdxfrq1l9601
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:25:00raw111,900원112,400원111,200원111,600원44,087
cmtasjx8l02ra0zdx3qyy65khstock-5m028260:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8g02r90zdx0brob99r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:25:00raw391,000원392,000원390,000원391,000원2,434
cmtasqccc02sg0zdxfmw19cvastock-5m034730:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcc502sf0zdxefejcmpx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:25:00raw566,000원566,000원564,000원566,000원795
cmtasjx8w02rc0zdxtf73rfwlstock-5m003550:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx8s02rb0zdxoll9mm5x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:25:00raw113,900원113,900원113,300원113,700원3,525
cmtasjx9502re0zdxjj5m2xovstock-5m015760:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx9202rd0zdxh5qq0a2k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:25:00raw34,000원34,050원33,850원33,950원35,101
cmtasjx9f02rg0zdx0kayoy8xstock-5m030200:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx9b02rf0zdx8rzeztx91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:25:00raw53,800원53,900원53,600원53,800원17,770
cmtasjx9p02ri0zdxsskeqsslstock-5m017670:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx9l02rh0zdxqiuzaneb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:25:00raw99,500원99,600원99,100원99,600원20,224
cmtasjx3t02qc0zdxargia5l0stock-5m005930:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx3i02qb0zdxpfndiz531
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:25:00raw269,000원269,500원268,000원268,500원216,662
cmtaswruu02t00zdxfpgju90ustock-5m035420:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswruq02sz0zdx1rqs64h91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:25:00raw220,000원221,500원220,000원221,000원14,808
cmtasjx4402qe0zdxfc9g1yzwstock-5m000660:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4002qd0zdxujuditt01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:25:00raw1,764,000원1,769,000원1,758,000원1,763,000원48,993
cmtasjx4f02qg0zdxbgslxxfostock-5m005380:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx4a02qf0zdxtoa23e1j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:25:00raw405,500원405,500원403,000원404,000원24,887
cmtasqcdw02sq0zdx0l8zjmzqstock-5m017670:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcds02sp0zdxz549d4ar1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:30:00raw99,600원99,900원99,500원99,800원9,374
cmtasqc2002rk0zdxj1iznebrstock-5m005930:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc1r02rj0zdxmusvliaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:30:00raw268,500원269,000원266,500원266,750원365,756
cmtasqc2s02rm0zdx5trua8oastock-5m000660:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc2j02rl0zdxt5omdtle1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:30:00raw1,763,000원1,764,000원1,745,000원1,746,000원79,636
cmtasqc3i02ro0zdxm6f2bzxvstock-5m005380:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc3a02rn0zdxi3p6djmx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:30:00raw404,000원406,500원404,000원405,250원17,458
cmtasqc4802rq0zdx4oj9gutdstock-5m066570:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc3z02rp0zdxugvtgy6o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:30:00raw199,900원200,500원199,400원199,600원15,800
cmtasqc4x02rs0zdxqfuh1jy6stock-5m035720:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc4p02rr0zdxshs4lfvx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:30:00raw36,700원36,900원36,700원36,800원36,222
cmtasqc5n02ru0zdxthvfl1ifstock-5m006400:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc5e02rt0zdx0bcr5bgt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:30:00raw552,000원555,000원551,000원552,000원8,587
cmtasqc6d02rw0zdxcnl11xtjstock-5m051910:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc6402rv0zdxda2slk451
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:30:00raw272,500원274,000원272,000원273,000원3,909
cmtasqc7302ry0zdxupfcwftcstock-5m068270:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc6u02rx0zdxacfh27mw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:30:00raw193,900원194,400원193,500원193,800원3,745
cmtasqc7t02s00zdxwdn0toz0stock-5m005490:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc7k02rz0zdxj3337sa01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:30:00raw337,000원338,500원336,000원336,750원7,547
cmtasqc8i02s20zdxijh2lwxjstock-5m000270:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc8a02s10zdxx0uyir2o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:30:00raw131,000원131,400원130,600원130,600원10,768
cmtasqc9202s40zdxzyxy40llstock-5m105560:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc8v02s30zdx2s9drx2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:30:00raw167,600원167,900원167,400원167,800원7,165
cmtasqc9m02s60zdx5b8w83edstock-5m055550:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc9f02s50zdxet6bokix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:30:00raw108,200원108,500원108,000원108,300원8,316
cmtasqca702s80zdx98ly07rcstock-5m373220:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqca002s70zdx90l83koi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:30:00raw361,500원363,000원360,000원360,500원5,319
cmtasqcaq02sa0zdxh4lvdkr0stock-5m012330:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcaj02s90zdxz8y9l2gi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:30:00raw457,500원461,000원457,500원458,500원17,002
cmtasqcba02sc0zdxnoyb1o9zstock-5m096770:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcb302sb0zdxa8cnyqkb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:30:00raw111,600원112,900원111,400원112,600원28,950
cmtasqcbu02se0zdxiwabvv9mstock-5m028260:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcbn02sd0zdxm9ysyf4i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:30:00raw391,000원391,500원388,500원389,000원3,113
cmtasqccs02si0zdxse4qisp8stock-5m034730:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqccl02sh0zdxrp9eu6w91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:30:00raw566,000원567,000원562,000원562,000원1,411
cmtasqcd402sk0zdxqxcnovg5stock-5m003550:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcd002sj0zdxtvmzmynd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:30:00raw113,600원113,800원112,900원113,200원3,305
cmtasqcdc02sm0zdxl3n3ctiastock-5m015760:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqcd902sl0zdxc6w1v9801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:30:00raw33,950원34,050원33,700원33,700원47,742
62,935건 중 26,301–26,350← 이전527 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬