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
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
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
cmtav8d8203ag0zdxffk4eyp8stock-5m034730:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7z03af0zdxigjaxks11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:40:00raw562,000원562,000원557,000원557,000원847
cmtaves9603b80zdxa5i3zgv0stock-5m000270:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9303b70zdxajn05nyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:40:00raw127,800원127,800원127,700원127,800원11,826
cmtavesbo03bm0zdxmpc9qudsstock-5m028260:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesbg03bl0zdx368j95qt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:40:00raw383,250원383,250원380,000원380,500원2,283
cmtav8d3q039k0zdxq68y0eiistock-5m005930:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d3l039j0zdxa8hw29ia1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:40:00raw266,000원266,500원264,500원265,000원179,752
cmtav8d40039m0zdx6vd8c0ocstock-5m000660:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d3x039l0zdx52zqgfhg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:40:00raw1,736,000원1,738,000원1,724,000원1,724,000원28,266
cmtav8d4a039o0zdx1tnksgwcstock-5m005380:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d46039n0zdxrmhizi0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:40:00raw398,500원399,250원398,500원398,500원6,383
cmtav8d4j039q0zdxtfqeqc73stock-5m066570:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d4f039p0zdxsecsteun1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:40:00raw199,000원199,100원198,500원198,600원2,717
cmtav8d4s039s0zdxwp2i0nv6stock-5m035420:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d4p039r0zdxgtz3r7x41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:40:00raw217,500원217,500원217,000원217,500원4,953
cmtav8d52039u0zdxbf49kf16stock-5m035720:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d4y039t0zdxsl6ldbwm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:40:00raw36,350원36,400원36,250원36,300원10,899
cmtav8d5b039w0zdx0e9jaqt1stock-5m006400:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:172026-08-27 10:50:17cmtav8d58039v0zdxo3cl8tg11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:40:00raw562,000원565,000원561,000원564,000원17,504
cmtav8d5m039y0zdxzh45x468stock-5m051910:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d5h039x0zdxcmjm5cs11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:40:00raw274,250원274,500원273,500원273,500원1,520
cmtav8d5x03a00zdxpzxm8qm7stock-5m068270:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d5t039z0zdx2q0dhz101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:40:00raw191,800원191,900원191,500원191,500원2,972
cmtav8d6603a20zdxgd4mokimstock-5m005490:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6303a10zdxq0hidoyz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:40:00raw343,000원343,500원342,000원343,000원5,187
cmtav8d6g03a40zdx2hni66udstock-5m105560:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6d03a30zdxgpi4lswi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:40:00raw169,000원169,100원167,650원167,800원6,947
cmtav8d6q03a60zdx460jv3mjstock-5m055550:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6m03a50zdxzuk0ecte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:40:00raw108,900원109,000원108,500원108,500원9,143
cmtav8d7003a80zdxo3pouji2stock-5m207940:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d6v03a70zdxn5yzly0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:40:00raw1,591,000원1,591,000원1,590,000원1,591,000원59
cmtav8d7a03aa0zdxoie7x10xstock-5m373220:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7603a90zdxkaejtye21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:40:00raw367,500원367,500원366,000원366,500원4,623
cmtav8d7j03ac0zdxu4n9hksostock-5m012330:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7g03ab0zdxm0a8c6au1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:40:00raw449,500원450,000원449,000원449,500원6,341
cmtav8d7t03ae0zdxh0ptspwpstock-5m096770:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d7p03ad0zdxlq1s326i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:40:00raw112,000원112,200원111,800원111,900원4,379
cmtav8d8c03ai0zdxcp0al5kmstock-5m003550:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d8803ah0zdxq7y8pwbu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:40:00raw115,000원115,100원114,500원114,500원1,845
cmtav8d8l03ak0zdx6tpjlop1stock-5m015760:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d8i03aj0zdx2aomzkic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:40:00raw33,300원33,350원33,300원33,350원13,457
cmtav8d8u03am0zdxtjjdm2b6stock-5m030200:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d8r03al0zdxjqb1fz0l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:40:00raw54,200원54,200원54,100원54,100원1,809
cmtav8d9403ao0zdxpnhsm4testock-5m017670:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:50:182026-08-27 10:50:18cmtav8d9003an0zdxebv10cla1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:40:00raw98,700원98,900원98,400원98,500원7,858
cmtaves9x03be0zdxyhuzj38fstock-5m055550:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9t03bd0zdxy5d84zlv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:45:00raw108,500원108,700원108,100원108,500원9,887
cmtaves6w03aq0zdx832ogscnstock-5m005930:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves6m03ap0zdxne2kq1wt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:45:00raw264,500원266,000원264,500원265,500원143,986
cmtaves7703as0zdxo2vg7b4ystock-5m000660:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7303ar0zdx042qeyy51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:45:00raw1,724,000원1,735,000원1,724,000원1,733,000원28,099
cmtaves7g03au0zdx29zcaiodstock-5m005380:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7c03at0zdxplpxapke1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:45:00raw398,500원400,000원398,500원399,500원7,457
cmtaves7o03aw0zdxepd5y08hstock-5m066570:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7l03av0zdxqpwgel0o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:45:00raw198,600원199,300원198,500원199,000원2,605
cmtaves7y03ay0zdx9silxsrystock-5m035420:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves7u03ax0zdxywgbyn0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:45:00raw217,000원217,500원216,000원217,000원12,562
cmtaves8603b00zdx7rlppxvlstock-5m035720:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves8303az0zdxirsr14ed1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:45:00raw36,250원36,350원36,250원36,300원7,065
cmtaves8f03b20zdxism3krfzstock-5m006400:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves8b03b10zdx064tb0821
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:45:00raw564,000원567,000원563,000원566,000원21,510
cmtaves8o03b40zdxi2hl6smdstock-5m068270:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves8k03b30zdx1j5vgqrj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:45:00raw191,400원191,800원191,400원191,800원2,502
cmtaves8y03b60zdxz0u90jn1stock-5m005490:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves8u03b50zdxtufzkjza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:45:00raw343,000원343,000원342,000원343,000원4,387
cmtaves9e03ba0zdxt1lsia6qstock-5m000270:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9b03b90zdx0f4ecwek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:45:00raw127,800원128,000원127,700원127,900원12,996
cmtaves9n03bc0zdxsij2odacstock-5m105560:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9j03bb0zdxoayj0n621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:45:00raw167,800원168,300원166,900원168,000원15,547
cmtavesa503bg0zdxbcly8u7ystock-5m373220:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesa203bf0zdxecdyaz6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:45:00raw366,500원367,500원366,000원367,500원4,195
cmtavesae03bi0zdxc9cswsmwstock-5m012330:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesab03bh0zdx9g3kbzey1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:45:00raw449,500원452,000원449,000원452,000원8,682
cmtavesb203bk0zdxp6ukixtfstock-5m096770:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesat03bj0zdxzg1taqnv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:45:00raw112,000원112,400원111,900원112,200원7,775
cmtavesc803bo0zdxrm4m0n8qstock-5m028260:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesc003bn0zdxfrhuev5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:45:00raw380,000원381,500원380,000원381,000원2,098
cmtavesd703bq0zdx3887lqxwstock-5m034730:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavescp03bp0zdxo09kw2xs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:45:00raw558,000원560,000원557,000원558,000원1,141
cmtavesdh03bs0zdx80h7i9ipstock-5m003550:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesdd03br0zdx4svlgizo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:45:00raw114,500원115,000원114,500원114,600원1,917
cmtavesdr03bu0zdx7lty181nstock-5m015760:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesdn03bt0zdx8i48pbxo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:45:00raw33,300원33,350원33,300원33,300원17,747
cmtavese003bw0zdx0kd45tevstock-5m030200:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavesdw03bv0zdx59br68ef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:45:00raw54,200원54,200원54,000원54,000원1,566
cmtavese903by0zdx5p3jvqabstock-5m017670:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtavese603bx0zdxbzqj67wk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:45:00raw98,500원98,700원98,000원98,500원15,608
cmtavl7vp03ce0zdxxgbtq0pestock-5m051910:20260827:10452026-08-27 10:45:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7vl03cd0zdx4x6fvxrj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:45:00raw273,750원274,500원273,500원274,000원2,000
cmtavl7xg03cs0zdxoktcxxnrstock-5m207940:20260827:10452026-08-27 10:45:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xc03cr0zdxq6emlevi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:45:00raw1,590,500원1,591,000원1,588,000원1,589,000원390
cmtavl7w703ci0zdxuvdyumunstock-5m068270:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7w303ch0zdxri46jh5w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:50:00raw191,700원192,100원191,700원192,000원2,039
cmtavl7zh03d60zdx2tj5qvwistock-5m015760:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7zd03d50zdx0sjg18c71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:50:00raw33,300원33,550원33,300원33,500원14,803
62,935건 중 26,651–26,700← 이전534 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬