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
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
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
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
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
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
cmtaup2pt035o0zdxtnck6vd9stock-5m005930:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:35:182026-08-27 10:35:18cmtaup2po035n0zdxvdlcmm6x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:25:00raw265,500원266,500원265,500원266,250원122,068
cmtauvhok03720zdxfl00hswdstock-5m066570:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhoh03710zdxlgff946g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:30:00raw198,650원199,100원198,500원198,900원2,508
cmtauvhp403760zdxruskmyelstock-5m035720:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhp103750zdxgfgqzzhb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:30:00raw36,300원36,350원36,250원36,300원4,781
cmtauvhov03740zdxduehtfdzstock-5m035420:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhor03730zdxpduo6au31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:30:00raw217,000원218,000원217,000원217,000원7,465
cmtauvhno036w0zdx131lgd70stock-5m005930:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhnk036v0zdx7qwyne5p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:30:00raw266,250원266,500원265,500원266,500원161,799
cmtav1xfq038i0zdx9499l44ystock-5m051910:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xfm038h0zdxrk3mq3271
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:30:00raw273,500원274,500원273,000원274,000원1,407
cmtav1xg7038m0zdxhxj39wb8stock-5m068270:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xg4038l0zdx8jf29r6f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:30:00raw192,000원192,100원191,800원191,900원1,860
cmtav1xjd03980zdxzp0ti547stock-5m034730:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj903970zdxoni0xw0v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:30:00raw563,000원563,000원559,000원562,000원487
cmtauvhu303820zdx5j1cr0yustock-5m017670:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhtz03810zdxyoeycwj11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:30:00raw98,700원98,800원98,200원98,500원10,994
cmtauvhtr03800zdxlbx1v3restock-5m030200:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhtn037z0zdx695lygtx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:30:00raw54,300원54,300원54,200원54,300원2,287
cmtauvhtf037y0zdxqv1fndszstock-5m015760:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhtb037x0zdxlxt2zkrw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:30:00raw33,500원33,500원33,400원33,500원19,440
cmtauvht3037w0zdx1e2alpkbstock-5m003550:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsz037v0zdxlaka0qcp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:30:00raw114,600원115,100원114,300원114,700원2,989
cmtauvhsr037u0zdxzmvbbfzestock-5m028260:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhsn037t0zdxekleegjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:30:00raw384,500원384,500원383,000원383,500원1,665
cmtauvhpe03780zdxbfqrsm2ostock-5m006400:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhpa03770zdxvcsv9dpr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:30:00raw560,000원562,000원559,000원561,000원6,234
cmtauvhs6037q0zdxbyyib57wstock-5m096770:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhs2037p0zdx126ddi691
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:30:00raw112,000원112,200원111,900원112,000원5,293
cmtauvhru037o0zdxaqv2oue1stock-5m012330:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhrq037n0zdxqh4xhrm11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:30:00raw449,500원450,000원449,000원449,500원4,901
cmtauvhri037m0zdxvk656ss6stock-5m373220:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhrd037l0zdx8dcsg5o81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:30:00raw364,500원366,500원364,000원366,500원5,929
cmtauvhr6037k0zdxlvlj8uyystock-5m207940:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhr2037j0zdxqlnoge4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:30:00raw1,590,000원1,591,000원1,590,000원1,591,000원201
cmtauvhqu037i0zdxvyay9vnestock-5m055550:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhqq037h0zdxtjiag18g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:30:00raw110,000원110,000원109,300원109,400원14,881
cmtauvhqi037g0zdxw2qx3q0pstock-5m105560:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhqe037f0zdx4qqeox5d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:30:00raw170,300원170,400원169,500원169,500원8,497
cmtauvhq6037e0zdxq8xybud6stock-5m000270:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhq2037d0zdx0jec3rfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:30:00raw128,300원128,400원128,100원128,100원14,933
cmtauvhpn037a0zdx02vu6bhbstock-5m005490:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhpj03790zdxc9517hio1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:30:00raw340,500원343,000원340,000원342,000원10,209
cmtauvho2036y0zdxbnf604olstock-5m000660:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhny036x0zdxl0hwt7dm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:30:00raw1,739,000원1,740,000원1,731,000원1,740,000원25,951
cmtauvhob03700zdxk5ial6hdstock-5m005380:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvho8036z0zdxmlntx8kz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:30:00raw398,500원399,000원398,000원398,500원12,337
cmtav1xhw038y0zdxq0pp38erstock-5m207940:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xhs038x0zdxe3rpnjdd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:35:00raw1,590,000원1,591,000원1,590,000원1,590,000원41
cmtav1xf8038e0zdxlnoacrrvstock-5m035720:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xf5038d0zdxekrow5nu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:35:00raw36,300원36,400원36,300원36,400원10,723
cmtav1xez038c0zdx7hftv800stock-5m035420:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xev038b0zdxt70jvn6t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:35:00raw217,500원217,500원217,000원217,500원5,529
cmtav1xep038a0zdx3k6a0ja0stock-5m066570:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xem03890zdx0s54e6oh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:35:00raw199,000원199,300원198,800원198,900원4,416
cmtav1xeh03880zdxmhhtqgr6stock-5m005380:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xed03870zdxn8dpxy7o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:35:00raw399,000원399,000원398,000원399,000원8,353
cmtav1xe703860zdxjqmr6kqvstock-5m000660:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xe303850zdxywxtv3iu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:35:00raw1,739,000원1,741,000원1,733,500원1,736,000원27,211
cmtav1xdx03840zdxh6icxyk9stock-5m005930:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xdm03830zdxyo2xfc301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:35:00raw266,000원266,500원265,500원266,250원120,950
cmtav1xko039i0zdxwm1mnbqcstock-5m017670:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xkl039h0zdxpi6j09zn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:35:00raw98,400원98,700원98,300원98,600원5,459
cmtav1xkf039g0zdx81bzhtu8stock-5m030200:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xkb039f0zdxv25yyg7i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:35:00raw54,300원54,300원54,100원54,200원2,924
cmtav1xk5039e0zdx2io2tkhpstock-5m015760:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xk1039d0zdxj2d2r71r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:35:00raw33,450원33,500원33,250원33,350원85,844
cmtav1xjw039c0zdx3lavqtdostock-5m003550:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xjr039b0zdx4vyluzht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:35:00raw114,800원115,100원114,600원115,000원1,626
cmtav1xjl039a0zdxiaau64xqstock-5m034730:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xji03990zdxthwgivgg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:35:00raw561,000원563,000원561,000원561,000원419
cmtav1xj403960zdxk2d8mj1tstock-5m028260:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xj003950zdxrsdpqg101
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:35:00raw383,500원384,000원382,000원383,250원882
cmtav1xiu03940zdx53f726y7stock-5m096770:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xiq03930zdxvce2kjrs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:35:00raw112,100원112,100원111,900원112,100원5,329
cmtav1xik03920zdxsfl24asjstock-5m012330:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xig03910zdxkgqne3r91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:35:00raw449,500원450,000원449,500원450,000원7,017
cmtav1xi803900zdxm2ne8bwzstock-5m373220:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xi3038z0zdxibeua4421
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:35:00raw366,500원367,500원366,000원367,500원5,218
cmtav1xfh038g0zdxi6ijs2rrstock-5m006400:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xfe038f0zdxtdu4imnb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:35:00raw561,000원562,000원560,000원561,000원6,239
cmtav1xhl038w0zdx9nrhl8fbstock-5m055550:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xhg038v0zdxg4ixvrsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:35:00raw109,300원109,400원108,900원108,900원6,660
cmtav1xh9038u0zdx8ot2q0x6stock-5m105560:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xh5038t0zdxtsa7po6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:35:00raw169,600원169,600원169,000원169,000원4,776
cmtav1xgz038s0zdx6fjthtpsstock-5m000270:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xgv038r0zdx4mywc8xx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:35:00raw128,100원128,100원127,800원127,800원24,082
cmtav1xgq038q0zdx8z0s4wvkstock-5m005490:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xgm038p0zdxnb1p5z191
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:35:00raw342,000원343,750원342,000원342,500원9,350
62,935건 중 26,601–26,650← 이전533 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬