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
cmtatzcnz03120zdxj80rgv19stock-5m068270:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcnv03110zdxvipprdlx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:05:00raw191,600원192,100원191,500원191,900원4,949
cmtatzco803140zdx009iggzmstock-5m005490:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzco403130zdxewmfjt9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:05:00raw338,500원340,000원338,000원339,500원6,228
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
cmtatzcor03180zdxaj85wj3kstock-5m055550:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcon03170zdxb62s7h7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:05:00raw109,700원110,000원109,400원109,500원10,397
cmtatzcp1031a0zdxehtv66sastock-5m207940:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcox03190zdxgtrpvxmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:05:00raw1,590,000원1,591,000원1,590,000원1,590,000원90
cmtatzcpb031c0zdx1rugmzjlstock-5m373220:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcp7031b0zdx4mffbsb21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:05:00raw363,500원365,500원362,500원363,500원7,793
cmtatzcpk031e0zdx6l9w4fwgstock-5m012330:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpg031d0zdx4c33291f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:05:00raw452,000원454,000원451,500원452,000원9,206
cmtatzcq3031i0zdxed2tnpllstock-5m028260:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcpz031h0zdxovm1yy8j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:05:00raw383,500원385,000원381,000원381,500원4,475
cmtatzcqd031k0zdxeynywlyfstock-5m034730:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcq9031j0zdxz9i6ikqr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:05:00raw559,000원560,000원556,000원559,000원1,228
cmtatzcqn031m0zdx2ds0xj0ustock-5m003550:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcqj031l0zdxxcc8qv3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:05:00raw113,900원114,600원113,900원114,100원2,829
cmtatzcqw031o0zdxdyjksr2rstock-5m015760:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcqt031n0zdx3xbu80dm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:05:00raw33,650원33,750원33,600원33,700원22,609
cmtatzcr6031q0zdx26z4gdzzstock-5m030200:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcr2031p0zdxvec9ryn81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:05:00raw53,800원54,200원53,800원54,200원5,596
cmtatzcrg031s0zdxmiqhejcxstock-5m017670:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcrc031r0zdxxvvq6mxx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:05:00raw98,300원99,200원98,200원98,800원15,795
cmtau5sgi032g0zdxdrqe0nmdstock-5m105560:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sge032f0zdxcaqop9i91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:05:00raw169,200원169,650원168,800원169,000원10,202
cmtau5seg03220zdx0ymu75avstock-5m035420:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5se703210zdxq04n3jxq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:10:00raw217,250원217,500원216,000원216,500원17,762
cmtau5sdc031y0zdx4hbj7gtpstock-5m005380:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sd5031x0zdx0wk8ct1g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:10:00raw400,000원400,500원396,500원397,000원57,543
cmtau5sct031w0zdxnggl1w86stock-5m000660:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5scn031v0zdxpmpl6zz01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:10:00raw1,726,000원1,728,000원1,708,000원1,711,000원51,854
cmtau5scb031u0zdx19pvl8bcstock-5m005930:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sc5031t0zdx8w79pskh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:10:00raw265,000원265,500원263,000원263,000원212,436
cmtau5sex03240zdxuf8o1aetstock-5m035720:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5ses03230zdx68mcnuc21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:10:00raw36,400원36,450원36,250원36,300원16,040
cmtau5sdu03200zdxl3mdvy1astock-5m066570:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sdo031z0zdxj4midx2w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:10:00raw198,300원198,400원197,600원197,800원5,438
cmtau5shr032q0zdxs9gu8w1jstock-5m012330:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shn032p0zdx4c76kueg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:10:00raw452,250원453,000원448,500원448,500원16,418
cmtau5shi032o0zdxwt9bzvamstock-5m373220:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5she032n0zdxkee5kmnk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:10:00raw363,000원364,000원362,000원362,500원2,624
cmtau5sh8032m0zdxdanm93p5stock-5m207940:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sh4032l0zdxz1hbijcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:10:00raw1,591,000원1,593,000원1,590,000원1,591,000원319
cmtau5sgz032k0zdx5xl7j2dystock-5m055550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sgv032j0zdxyillpbe31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:10:00raw109,500원109,700원109,100원109,200원9,987
cmtau5sgq032i0zdxpswuzambstock-5m105560:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sgn032h0zdx1hajrn7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:10:00raw169,000원169,150원168,800원169,100원7,225
cmtau5sg9032e0zdxlqgrnbnmstock-5m000270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sg6032d0zdxeozwhzmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:10:00raw129,100원129,200원128,500원128,600원18,667
cmtau5sg0032c0zdxyjxol9zostock-5m005490:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfw032b0zdx9dvkd5421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:10:00raw339,000원340,500원338,500원340,500원9,341
cmtau5sfr032a0zdxs5n3esenstock-5m068270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfn03290zdxrelpgo1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:10:00raw191,900원192,000원191,600원191,800원2,236
cmtau5sfh03280zdxotryoxd8stock-5m051910:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfd03270zdx32jnus101
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:10:00raw272,750원274,000원271,750원273,500원1,508
cmtau5sf703260zdx9zuphm2istock-5m006400:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sf403250zdxpcingwbh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:10:00raw557,000원558,000원555,000원556,000원6,281
cmtau5sj503300zdxl7euuodhstock-5m015760:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sj1032z0zdxb6aae9rq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:10:00raw33,700원33,750원33,500원33,600원27,702
cmtau5sjf03320zdx2e98r9b0stock-5m030200:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sjb03310zdxt7euw3h11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:10:00raw54,200원54,200원54,100원54,200원3,927
cmtau5sjp03340zdxu3gkt427stock-5m017670:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sjl03330zdx3107kcf41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:10:00raw98,700원98,800원98,000원98,200원20,861
cmtau5si0032s0zdxrv5w6engstock-5m096770:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shx032r0zdxt30cz4401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:10:00raw111,500원112,000원111,400원111,500원15,853
cmtau5sia032u0zdxmrchf3rystock-5m028260:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5si6032t0zdxt8258z8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:10:00raw381,500원382,500원379,500원379,500원3,224
cmtau5sik032w0zdx3pmt6e7sstock-5m034730:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sig032v0zdxy20hbezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:10:00raw559,000원560,000원555,000원556,000원1,374
cmtau5siv032y0zdxyifujew5stock-5m003550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sir032x0zdxv501r7ff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:10:00raw114,300원114,800원113,700원114,700원3,803
cmtauc7dy033g0zdxuwts33x5stock-5m035720:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7dq033f0zdxvpjxvroh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:15:00raw36,300원36,350원36,250원36,300원8,655
cmtauc7ae03360zdxu4me7mwastock-5m005930:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7a403350zdx6umb0jof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:15:00raw263,000원265,500원263,000원265,500원175,265
cmtauc7b503380zdxog1klayostock-5m000660:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ax03370zdxwepe19a61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:15:00raw1,711,000원1,729,000원1,710,000원1,728,000원33,786
cmtauc7bv033a0zdxwvj3erbwstock-5m005380:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7bn03390zdxi5nn273x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:15:00raw397,000원397,500원396,500원397,000원17,618
cmtauc7ck033c0zdxstqqs3y6stock-5m066570:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7cc033b0zdxbcnvzdne1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:15:00raw197,800원198,400원197,700원198,100원6,024
cmtauc7d9033e0zdxg7q4gvwdstock-5m035420:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7d1033d0zdxnlbdju5t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:15:00raw216,000원217,000원216,000원217,000원4,974
cmtauc7ei033i0zdxmd447dlustock-5m006400:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ee033h0zdxizem197n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:15:00raw556,000원560,000원555,000원559,000원22,775
cmtauc7er033k0zdxpcukyjp0stock-5m051910:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7eo033j0zdxo2olqxmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:15:00raw273,000원274,000원272,500원273,000원1,693
cmtauc7f0033m0zdx41w1oy6rstock-5m005490:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ex033l0zdxue96pwf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:15:00raw340,500원342,500원340,000원340,500원13,693
cmtauc7f9033o0zdxx6a9ih1astock-5m000270:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7f5033n0zdxw4i9r6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:15:00raw128,600원128,800원128,200원128,400원11,906
cmtauc7fi033q0zdxwjglv0v4stock-5m105560:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fe033p0zdx0wwcmwxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:15:00raw169,100원169,400원169,100원169,300원5,483
cmtauc7fr033s0zdx6rjg9a1cstock-5m055550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fo033r0zdxmpbcmsls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:15:00raw109,300원109,500원109,200원109,400원4,389
cmtauc7g1033u0zdxcnwpcapdstock-5m207940:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fx033t0zdxufvrasj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:15:00raw1,590,000원1,591,000원1,588,000원1,588,000원289
62,935건 중 26,501–26,550← 이전531 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬