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
cmtauc7gs03400zdx42f6yvekstock-5m096770:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7go033z0zdxcdmh8g5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:15:00raw111,500원111,900원111,300원111,700원12,829
cmtauc7h103420zdxqi7qw48istock-5m028260:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gx03410zdxhb1kx0qy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:15:00raw379,500원383,000원379,500원383,000원2,433
cmtauc7ha03440zdxc5pujyegstock-5m034730:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7h703430zdxnpkfsd2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:15:00raw556,000원560,000원556,000원559,000원769
cmtauc7hk03460zdxz4kdtoqbstock-5m003550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7hg03450zdxbnkexw011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:15:00raw114,700원115,000원114,400원114,400원2,016
cmtauc7hw03480zdx7rmjsdorstock-5m015760:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7hq03470zdxht5cs7qc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:15:00raw33,550원33,600원33,450원33,450원33,234
cmtauc7i6034a0zdx7lwkitpvstock-5m030200:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7i203490zdx5zp977g21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:15:00raw54,200원54,200원53,900원54,000원1,832
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
cmtauc7ih034c0zdxablqh38qstock-5m017670:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7id034b0zdxvxwjw1fl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:15:00raw98,100원98,600원97,800원98,300원16,971
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
cmtauin5b035i0zdxbxgkl8wgstock-5m015760:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin57035h0zdxyrpf5xct1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:20:00raw33,450원33,550원33,450원33,500원16,693
cmtauin00034e0zdxpii2525jstock-5m005930:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauimzh034d0zdxfn3ho23v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:20:00raw265,250원266,000원264,500원265,750원185,514
cmtauin0b034g0zdxf580an11stock-5m000660:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin07034f0zdxlpdsvtwy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:20:00raw1,729,000원1,736,000원1,727,000원1,734,000원43,568
cmtauin0k034i0zdxq7i33ukzstock-5m005380:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin0h034h0zdxhvou7fp31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:20:00raw397,000원399,000원397,000원399,000원14,496
cmtauin0u034k0zdxdr1y5935stock-5m066570:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin0q034j0zdx9dilbhgg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:20:00raw198,100원198,800원198,000원198,700원7,675
cmtauin14034m0zdxcvy0o3m4stock-5m035420:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin10034l0zdxm24jxnf41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:20:00raw216,500원217,500원216,500원217,000원12,484
cmtauin1d034o0zdxvxsbu231stock-5m035720:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin19034n0zdx01i4g1pm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:20:00raw36,250원36,300원36,200원36,250원19,279
cmtauin1n034q0zdxz83u9ae5stock-5m006400:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin1j034p0zdxbudrrws01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:20:00raw559,000원564,000원559,000원563,000원51,680
cmtauin1w034s0zdxaivcv8qwstock-5m051910:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin1s034r0zdxnue2t9p91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:20:00raw273,000원274,000원272,500원274,000원1,404
cmtauin2e034w0zdxhnhgchy0stock-5m068270:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin2a034v0zdxa4ylcrfo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:20:00raw191,600원192,000원191,600원192,000원1,839
cmtauin2o034y0zdx683iit3sstock-5m005490:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin2k034x0zdxnc1xm3ce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:20:00raw340,500원342,000원340,000원341,500원8,476
cmtauin2x03500zdxij7w5di3stock-5m000270:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin2u034z0zdx1ll73vuf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:20:00raw128,400원128,600원128,300원128,600원6,059
cmtauin3703520zdx22zsgdhistock-5m055550:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3303510zdxt29igbd31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:20:00raw109,400원109,800원109,400원109,700원4,560
cmtauin3h03540zdxot5rzc0pstock-5m207940:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3d03530zdxbgn5x8la1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:20:00raw1,589,000원1,593,000원1,588,000원1,593,000원497
cmtauin3q03560zdx86onv7cystock-5m373220:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3m03550zdxpaocqtod1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:20:00raw363,500원365,000원362,500원365,000원3,730
cmtauin3z03580zdxrg0mqwxgstock-5m012330:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin3v03570zdxrx2wblyv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:20:00raw448,500원450,000원448,500원450,000원4,475
cmtauin49035a0zdxrgor022hstock-5m096770:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4403590zdxwevvo60o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:20:00raw111,700원112,100원111,300원111,900원11,989
cmtauin4i035c0zdxie21kggzstock-5m028260:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4f035b0zdx5gbsvr8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:20:00raw383,000원384,000원382,000원382,500원1,449
cmtauin4r035e0zdx7gnh2itmstock-5m034730:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4o035d0zdx3py1xgn01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:20:00raw559,000원562,000원559,000원561,000원1,095
cmtauin51035g0zdxothbzk4vstock-5m003550:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin4x035f0zdxpxysmll81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:20:00raw114,400원114,800원114,300원114,600원1,736
cmtauin5k035k0zdxvv52zdmdstock-5m030200:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin5g035j0zdxym0wmo2i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:20:00raw54,000원54,200원53,900원54,200원1,641
cmtauin5u035m0zdx71s7ofh7stock-5m017670:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin5r035l0zdxjkmk50t41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:20:00raw98,200원98,800원98,100원98,700원10,364
cmtaup2sn03680zdx1p9q7lomstock-5m105560:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2sj03670zdxsuwfxekj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:20:00raw169,300원169,700원169,300원169,700원9,812
cmtaup2q9035q0zdxejzhq65xstock-5m000660:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2q4035p0zdxh3v1ppvv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:25:00raw1,734,000원1,741,000원1,734,000원1,738,000원46,526
cmtaup2qk035s0zdxtnctvyddstock-5m005380:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2qf035r0zdxvn3fsod51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:25:00raw399,000원399,500원398,500원398,500원10,391
cmtaup2qt035u0zdxna88sd4wstock-5m066570:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2qq035t0zdxt8845t5g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:25:00raw198,700원198,900원198,300원198,600원6,113
cmtaup2r3035w0zdxhun0w0destock-5m035420:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2qz035v0zdxe1mdueqs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:25:00raw217,000원217,500원216,500원217,500원9,740
cmtaup2re035y0zdxt8eqmysxstock-5m035720:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2r9035x0zdxbf7lumae1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:25:00raw36,200원36,350원36,200원36,350원13,868
cmtaup2rn03600zdxj8i21fzxstock-5m006400:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2rj035z0zdx122isekh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:25:00raw563,000원563,000원559,000원559,000원9,659
cmtaup2rw03620zdxe1g84b4sstock-5m051910:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2rs03610zdx64ywtovx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:25:00raw274,000원274,000원273,000원273,500원1,814
cmtaup2s503640zdxb0g3x5w3stock-5m068270:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2s203630zdxjrixj4901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:25:00raw191,900원192,200원191,700원192,000원1,929
cmtaup2se03660zdxbki5zc0ostock-5m005490:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2sa03650zdx8bgodtrq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:25:00raw341,500원342,000원340,000원340,500원5,135
cmtauvhpx037c0zdxj7gfhb37stock-5m000270:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhpt037b0zdxx54ygyas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:25:00raw128,500원128,600원128,300원128,400원8,436
cmtaup2sv036a0zdx2t2f76z4stock-5m105560:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2ss03690zdxt74jvbgv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:25:00raw169,700원170,400원169,700원170,400원16,405
cmtaup2t5036c0zdx2vz6twucstock-5m055550:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2t1036b0zdx8rvckw191
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:25:00raw109,700원110,000원109,700원109,900원6,230
cmtaup2tf036e0zdxu7gv0tykstock-5m207940:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tb036d0zdx5fkzyhln1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:25:00raw1,592,000원1,592,000원1,588,000원1,591,000원549
cmtaup2to036g0zdx4rg9w52dstock-5m373220:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tk036f0zdxh20eccx81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:25:00raw365,000원365,000원363,500원364,500원2,425
cmtaup2u0036i0zdxtd1lusw6stock-5m012330:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2tw036h0zdxcugkn7zy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:25:00raw449,750원452,000원449,500원449,500원9,698
cmtaup2u9036k0zdx63s5wupistock-5m096770:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2u6036j0zdx1ph820gg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:25:00raw111,900원112,300원111,900원111,900원13,241
cmtaup2uj036m0zdx07y5skj5stock-5m034730:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2uf036l0zdxns5mb1sg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:25:00raw562,000원564,000원560,000원562,000원960
62,935건 중 26,551–26,600← 이전532 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬