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
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
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
cmtaswryl02ts0zdxiosp9ovkstock-5m096770:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswryh02tr0zdxcg9oq4fk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:35:00raw112,600원112,800원112,100원112,400원21,397
cmtaswrwr02te0zdx6pst34m6stock-5m000270:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrwn02td0zdxb04bifyt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:35:00raw130,600원130,900원130,500원130,700원13,725
cmtaswrx202tg0zdxh6aspwsgstock-5m105560:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrwx02tf0zdxtbvm4saq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:35:00raw167,800원168,500원167,800원168,400원7,849
cmtaswrxb02ti0zdx9yr19c63stock-5m055550:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrx702th0zdx2kabe9we1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:35:00raw108,300원108,700원108,200원108,700원12,386
cmtaswrxt02tm0zdx9imm2f33stock-5m207940:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrxp02tl0zdxn849f7g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:35:00raw1,599,000원1,601,000원1,595,000원1,600,000원734
cmtaswry202to0zdxcm4uxfpystock-5m373220:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrxz02tn0zdxyhzhzfn91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:35:00raw360,500원363,000원360,250원362,500원5,021
cmtaswryc02tq0zdxayk88y1vstock-5m012330:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswry802tp0zdx4epo3ktg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:35:00raw458,000원459,500원456,500원458,000원11,232
cmtaswrz502tw0zdxtotl73vwstock-5m034730:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrz102tv0zdxthagoqo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:35:00raw562,000원562,000원558,000원560,000원3,664
cmtaswrzf02ty0zdx9zk0k54dstock-5m003550:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrzb02tx0zdx5dufxkqb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:35:00raw113,100원113,400원112,900원113,200원3,344
cmtaswrzp02u00zdx93f7uarqstock-5m015760:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrzl02tz0zdx8ql1qamr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:35:00raw33,700원33,900원33,700원33,900원32,571
cmtaswrzy02u20zdxczi2rtlgstock-5m017670:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrzv02u10zdxyf9petxl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:35:00raw99,800원100,000원99,600원99,800원10,607
cmtat37re02uk0zdxfgdavcsystock-5m005490:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37rb02uj0zdx1mys2cxm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:35:00raw337,000원339,500원336,500원339,500원9,944
cmtat37uu02va0zdx62b5iof4stock-5m030200:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37uq02v90zdxjpf4euqt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:35:00raw53,800원53,900원53,700원53,900원6,972
cmtaswrub02sw0zdxe616hf0zstock-5m005380:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswru802sv0zdx1ghpvkg81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:35:00raw405,500원406,000원404,000원405,000원11,405
cmtaswrvc02t40zdxnqg58lq3stock-5m035420:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrv802t30zdxziddusyd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:35:00raw220,250원221,000원220,000원221,000원8,805
cmtaswrvm02t60zdxt0x68rpastock-5m035720:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrvi02t50zdxr1ngatcb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:35:00raw36,800원37,100원36,800원37,100원48,294
cmtaswrvw02t80zdxg2521bkostock-5m006400:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrvs02t70zdxw0ybx1he1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:35:00raw552,000원554,000원550,000원553,000원12,620
cmtaswrw602ta0zdxex4gozlxstock-5m051910:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrw202t90zdxyihpfl0j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:35:00raw272,750원274,000원272,750원273,500원4,044
cmtaswrwh02tc0zdxaajs58tfstock-5m068270:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrwd02tb0zdxadeliypf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:35:00raw193,700원193,900원193,300원193,600원4,183
cmtaswrul02sy0zdxhcwsj4fjstock-5m066570:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswruh02sx0zdxh1jpijvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:35:00raw199,600원199,900원199,100원199,700원13,069
cmtaswru102su0zdxs8c98ffustock-5m000660:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrty02st0zdxaio9j0qm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:35:00raw1,746,000원1,751,000원1,736,000원1,744,000원55,997
cmtaswrtk02ss0zdxwc066gfastock-5m005930:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:172026-08-27 09:45:17cmtaswrtb02sr0zdxfl4y9xp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:35:00raw266,750원267,500원265,500원266,250원403,093
cmtaswryv02tu0zdx7et4nkvastock-5m028260:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswryr02tt0zdxfarf15r91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:35:00raw389,000원389,000원385,500원386,500원6,683
cmtat37pj02u60zdxwmp4hx5jstock-5m000660:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37pf02u50zdxjoyhblbr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:40:00raw1,744,000원1,744,000원1,736,000원1,738,000원52,188
cmtat37pt02u80zdxhc3evhonstock-5m005380:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37pp02u70zdxctp41dru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:40:00raw405,000원406,000원405,000원405,000원6,592
cmtat37q202ua0zdx8cr09q72stock-5m066570:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37py02u90zdxewm8rvww1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:40:00raw199,700원199,800원199,300원199,300원9,811
cmtat37qc02uc0zdxaavjzn96stock-5m035420:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37q802ub0zdxduv8lr6n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:40:00raw220,500원221,000원220,000원220,500원4,696
cmtat37qm02ue0zdxb2l0lnk1stock-5m006400:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37qi02ud0zdx17co4bh81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:40:00raw553,000원555,000원551,000원554,000원10,037
cmtat37qw02ug0zdxa4tvz4gvstock-5m051910:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37qs02uf0zdxeyo62zp81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:40:00raw273,750원275,000원273,500원274,000원2,508
cmtat37r502ui0zdxknirw4rostock-5m068270:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37r102uh0zdxiel5on8i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:40:00raw193,600원193,900원193,400원193,400원3,041
cmtat37tc02uy0zdxhv7ob52qstock-5m012330:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37t902ux0zdxcinvx4el1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:40:00raw458,000원458,500원456,000원456,500원9,230
cmtat37rn02um0zdxhsesdnzustock-5m005490:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37rj02ul0zdxldknytw11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:40:00raw339,500원341,000원339,000원339,000원16,729
cmtat37rw02uo0zdxau40pj59stock-5m000270:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37rt02un0zdxm1242s3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:40:00raw130,750원131,000원130,500원130,600원8,510
cmtat37s602uq0zdx1wl3e9t4stock-5m105560:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37s202up0zdxm8rj6eb81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:40:00raw168,400원169,000원168,200원168,700원16,120
cmtat37sf02us0zdxaqd070zastock-5m055550:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37sb02ur0zdxgvm05i6n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:40:00raw108,700원108,900원108,500원108,500원9,579
cmtat37sp02uu0zdx60c6uzpdstock-5m207940:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37sl02ut0zdxi4g6eubi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:40:00raw1,599,000원1,600,000원1,597,000원1,597,000원283
cmtat37t202uw0zdx2d3rqb75stock-5m373220:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37sw02uv0zdxd4ivsuf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:40:00raw362,500원364,500원362,500원363,500원6,085
cmtat37p802u40zdxse0bm9o3stock-5m005930:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37op02u30zdxoxid46eg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:40:00raw266,500원267,000원265,500원265,750원209,124
cmtat37ul02v80zdx1m8etmspstock-5m015760:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37ui02v70zdxrab3sk411
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:40:00raw33,900원34,050원33,850원33,900원37,325
cmtat9mkc02vq0zdxfrg1uj4bstock-5m035720:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mk602vp0zdxxean4oo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:40:00raw37,100원37,100원36,900원36,950원33,650
cmtat37tm02v00zdxu2sa7nt1stock-5m096770:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37ti02uz0zdxxvpumb391
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:40:00raw112,400원112,600원112,100원112,200원20,706
cmtat37tv02v20zdx4bpn5rczstock-5m028260:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37tr02v10zdxr1yoyhsh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:40:00raw386,000원387,500원385,500원386,500원6,288
cmtat37u402v40zdxfnyzcpdhstock-5m034730:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37u002v30zdxw2bbisg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:40:00raw559,000원560,000원558,000원559,000원1,278
cmtat37v202vc0zdxejfgvhz6stock-5m030200:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37uy02vb0zdxt3pks9em1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:40:00raw53,900원54,000원53,800원54,000원6,573
cmtat37vb02ve0zdxc7wj1zl7stock-5m017670:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37v802vd0zdxiltlg71l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:40:00raw99,700원99,800원99,400원99,600원9,181
cmtat37ud02v60zdxug1h5tuhstock-5m003550:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37u902v50zdx2bqzraes1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:40:00raw113,200원113,600원113,000원113,300원3,246
cmtat9mhu02vi0zdxkmrwdwepstock-5m000660:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mhl02vh0zdxaeufn2h61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:45:00raw1,738,000원1,739,000원1,728,000원1,735,000원68,737
62,935건 중 26,351–26,400← 이전528 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬