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
cmtatmi1i02yk0zdxgk276yonstock-5m005490:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1e02yj0zdxm20gbg8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:55:00raw337,000원338,500원337,000원337,500원8,027
cmtatmi2v02yu0zdx9g8rr65tstock-5m012330:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi2r02yt0zdxzkt5v0gd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:55:00raw452,500원453,000원451,500원452,000원9,324
cmtatmi2l02ys0zdx62sj5gfmstock-5m373220:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi2h02yr0zdx8whxtj631
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:55:00raw362,500원364,000원362,000원363,000원4,112
cmtatmi3502yw0zdxlciscisfstock-5m096770:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3102yv0zdx74vlm1rr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:55:00raw110,900원111,800원110,700원111,600원28,120
cmtatmi3e02yy0zdxvczgs6btstock-5m028260:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3a02yx0zdx7ofncjhr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:55:00raw383,500원384,000원381,000원381,500원31,967
cmtatmhyp02y60zdxj1w4rtkzstock-5m005380:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhyg02y50zdxp04infc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:55:00raw399,000원400,500원398,500원400,000원22,484
cmtatswyt02zu0zdx6blryexgstock-5m000270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswyn02zt0zdxkffx71co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:55:00raw129,300원129,350원129,000원129,100원19,821
cmtatmhze02y80zdx2e1nzr2jstock-5m066570:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhz602y70zdx20rgq2q81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:55:00raw197,300원197,700원197,000원197,500원12,232
cmtatmi0302ya0zdxa1o3tiozstock-5m035420:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhzv02y90zdxqn9sdzff1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:55:00raw217,500원218,000원217,000원217,000원18,641
cmtatmi0d02yc0zdxydbmzcubstock-5m035720:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0902yb0zdxz34cef691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:55:00raw36,450원36,500원36,350원36,400원36,070
cmtatmi0n02ye0zdx6oj1r0lwstock-5m006400:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0j02yd0zdxy1vwud401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:55:00raw545,500원551,000원544,000원550,000원14,228
cmtatmi0x02yg0zdxolj3d8b1stock-5m051910:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0t02yf0zdxvthatpcf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:55:00raw271,500원273,500원271,500원272,500원3,392
cmtatmi1802yi0zdx9zmse9iestock-5m068270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1402yh0zdxhq91az2y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:55:00raw191,900원192,100원191,700원192,000원3,793
cmtatmi3n02z00zdx839yvg0fstock-5m034730:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3j02yz0zdxqj9i35r61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:55:00raw552,000원557,000원552,000원555,000원1,276
cmtatmi3w02z20zdx17wba2yqstock-5m003550:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi3s02z10zdxngwx2j311
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:55:00raw112,700원113,900원112,600원113,400원3,412
cmtatmi4502z40zdxldpgpijrstock-5m015760:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi4102z30zdxyoluyxbt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:55:00raw33,650원33,800원33,550원33,600원41,304
cmtatmi4e02z60zdxk16aud0zstock-5m030200:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi4b02z50zdxhj0bce4a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:55:00raw54,200원54,300원53,950원54,100원9,013
cmtatmi4o02z80zdxpx563js9stock-5m017670:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi4k02z70zdxh6u33swz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:55:00raw97,700원98,300원97,000원98,200원32,471
cmtatsx0y03060zdxxj71oqb2stock-5m012330:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0u03050zdx02we36ef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:00:00raw452,000원453,000원450,000원452,000원20,130
cmtatswvj02za0zdx96d0zo4gstock-5m005930:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswvd02z90zdxgvyrjmy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:00:00raw263,500원265,500원262,500원265,000원474,743
cmtatswvu02zc0zdxkbn7cgj0stock-5m000660:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswvq02zb0zdxg9r9kzob1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:00:00raw1,719,000원1,730,000원1,708,000원1,729,000원77,716
cmtatsww702ze0zdxwx4bhxd9stock-5m005380:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsww102zd0zdxlm0dyxvt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:00:00raw400,000원401,000원399,000원400,500원19,704
cmtatswwh02zg0zdxomh4skoustock-5m066570:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswwd02zf0zdxb3kck4e91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:00:00raw197,500원198,200원197,100원198,200원9,869
cmtatswwr02zi0zdxkfl86lx8stock-5m035420:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswwn02zh0zdxy3x3nm4p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:00:00raw217,000원218,000원216,000원217,250원32,559
cmtatswx202zk0zdxpgzai3yxstock-5m035720:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswwy02zj0zdxyyczx9ex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:00:00raw36,400원36,500원36,250원36,300원33,758
cmtatswxg02zm0zdxmiq91n5wstock-5m006400:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswx902zl0zdx9lho042h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:00:00raw550,000원557,000원546,000원556,000원21,811
cmtatswxr02zo0zdx4wzp5lkestock-5m051910:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswxn02zn0zdxgcbetd6x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:00:00raw272,500원273,500원271,000원273,000원3,126
cmtatswy102zq0zdxga6unsinstock-5m068270:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswxy02zp0zdxt45fjvxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:00:00raw192,000원192,200원191,500원191,600원4,495
cmtatswyf02zs0zdxs3f6rnlistock-5m005490:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswy902zr0zdxxeadjde51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:00:00raw337,500원338,500원336,000원338,000원5,316
cmtatswz402zw0zdxcq2scicrstock-5m000270:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswz002zv0zdxbh1wy2jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:00:00raw129,100원129,400원128,700원129,300원21,531
cmtatswzi02zy0zdx2kzf63jystock-5m105560:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswzc02zx0zdxmwle8a4u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:00:00raw168,900원169,700원168,700원169,300원16,376
cmtatswzw03000zdxamgpdsarstock-5m055550:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswzq02zz0zdxt20gtnhs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:00:00raw109,000원110,000원108,900원109,700원24,061
cmtatsx0a03020zdx93koz6gzstock-5m207940:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0403010zdx29ilp12t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:00:00raw1,589,000원1,593,000원1,587,000원1,591,000원638
cmtatsx0n03040zdxzzu15wfxstock-5m373220:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx0i03030zdx6rhconb11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:00:00raw363,500원363,500원360,500원363,500원4,917
cmtatsx1803080zdx8y8vw04jstock-5m096770:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1503070zdx5v2cq2p61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:00:00raw111,700원112,000원111,300원111,900원16,863
cmtatsx1i030a0zdx3yws4qksstock-5m028260:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1f03090zdxqp0xtdoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:00:00raw381,500원383,500원379,000원383,500원5,128
cmtatsx1t030c0zdxfuisok8vstock-5m034730:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx1p030b0zdxfyiazc1c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:00:00raw555,000원559,000원551,000원559,000원2,110
cmtatsx24030e0zdx7s65c8frstock-5m003550:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx20030d0zdx8pc84amr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:00:00raw113,300원114,000원113,100원113,900원3,392
cmtatsx2i030g0zdxyfseeemqstock-5m015760:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx2b030f0zdx7mzrhuet1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:00:00raw33,600원33,650원33,500원33,600원27,338
cmtatsx2v030i0zdx8dlt4gqcstock-5m030200:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx2p030h0zdxymkx5i5a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:00:00raw54,000원54,100원53,800원53,900원1,773
cmtatsx3a030k0zdxrxutpw7nstock-5m017670:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatsx33030j0zdxteavs71e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:00:00raw98,200원98,500원98,000원98,400원20,042
cmtatzcls030m0zdxklsgk5oestock-5m005930:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcld030l0zdxgnug9lmn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:05:00raw265,000원266,000원264,500원265,000원334,512
cmtatzcoh03160zdxhqeg24o5stock-5m000270:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcoe03150zdxz71zkxii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:05:00raw129,300원130,000원129,000원129,100원14,255
cmtatzcm2030o0zdxkkghhdisstock-5m000660:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcly030n0zdx8kddecyv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:05:00raw1,729,000원1,731,000원1,721,000원1,726,000원48,534
cmtatzcmd030q0zdxojq9088fstock-5m005380:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcm9030p0zdx3e5b0e131
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:05:00raw400,500원401,000원400,000원400,000원11,893
cmtatzcmn030s0zdx4r0231i5stock-5m066570:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcmj030r0zdxi8yuuanm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:05:00raw198,100원198,800원198,100원198,300원6,025
cmtatzcmw030u0zdxau39vj1ustock-5m035420:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcmt030t0zdxw4qa06cq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:05:00raw217,000원218,000원217,000원217,500원12,362
cmtatzcn6030w0zdxajwspe6zstock-5m035720:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcn2030v0zdx0cqsw6h61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:05:00raw36,350원36,450원36,300원36,400원13,029
cmtatzcng030y0zdxszb5jdbustock-5m006400:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcnc030x0zdx7lsa85vg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:05:00raw557,000원558,000원554,000원557,000원13,651
cmtatzcnp03100zdx80pa8ewestock-5m051910:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcnm030z0zdx544e9jpf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:05:00raw273,000원274,500원272,500원272,500원2,099
62,935건 중 26,451–26,500← 이전530 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬