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
cmtavl7tk03c20zdxjqsl1me1stock-5m000660:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7tc03c10zdxuj9qq7161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:50:00raw1,733,000원1,743,000원1,733,000원1,743,000원34,535
cmtavl7u903c40zdx7m6fiormstock-5m005380:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7u103c30zdxja7kblg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:50:00raw399,500원401,000원399,500원401,000원7,914
cmtavl7un03c60zdx6w89sx1qstock-5m066570:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7uj03c50zdxhxfs7oqw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:50:00raw198,900원199,600원198,800원199,400원4,588
cmtavl7ux03c80zdx4tjf8ompstock-5m035420:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7us03c70zdxhnshawmv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:50:00raw216,500원218,500원216,500원217,500원9,776
cmtavl7v703ca0zdxu0qk6sg9stock-5m035720:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7v303c90zdxanekjb101
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:50:00raw36,300원36,500원36,300원36,500원14,359
cmtavl7vg03cc0zdx3m3iy5csstock-5m006400:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7vc03cb0zdxqvytglwh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:50:00raw567,000원570,000원566,000원569,000원32,026
cmtavl7vx03cg0zdxxp6b4w32stock-5m051910:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7vt03cf0zdxaf614azz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:50:00raw274,000원276,000원274,000원275,500원3,288
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
cmtavl7wg03ck0zdx0wh40z1qstock-5m005490:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7wd03cj0zdx7pxl3pbc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:50:00raw343,000원344,000원342,500원343,500원4,695
cmtavl7wp03cm0zdxr9tapzywstock-5m000270:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7wl03cl0zdxb4rkrvlx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:50:00raw127,900원128,200원127,800원128,200원9,162
cmtavl7wy03co0zdxsbdrbcaostock-5m105560:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7wu03cn0zdxuix0nbx21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:50:00raw168,000원168,400원168,000원168,100원6,403
cmtavl7x703cq0zdxzl0yccu3stock-5m055550:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7x303cp0zdxngwlilrg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:50:00raw108,400원108,700원108,300원108,650원8,430
cmtavl7xp03cu0zdxyf6vrbb0stock-5m207940:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xl03ct0zdxbtrrzc9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:50:00raw1,589,000원1,590,000원1,587,000원1,589,000원400
cmtavl7y003cw0zdxhuianvyostock-5m012330:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7xv03cv0zdx834e6oer1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:50:00raw452,000원453,000원451,000원452,500원6,095
cmtavl7yb03cy0zdxkaowwvdvstock-5m096770:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7y603cx0zdxgewdp43n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:50:00raw112,100원112,700원112,000원112,600원10,427
cmtavl7yx03d20zdxtrzb08lystock-5m034730:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7yt03d10zdxb48qjkbs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:50:00raw559,000원561,000원558,000원560,000원385
cmtavl7z703d40zdxcqsaow5cstock-5m003550:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7z303d30zdxwq5rxw3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:50:00raw114,900원115,100원114,400원115,100원1,994
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
cmtavl7zq03d80zdxgcqelctnstock-5m030200:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7zm03d70zdx1cjmdpso1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:50:00raw54,100원54,300원54,000원54,100원6,190
cmtavl80103da0zdx4u0h4168stock-5m017670:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7zx03d90zdxa4xoxvn91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:50:00raw98,500원99,000원98,400원99,000원8,830
cmtavrnlu03e20zdxnbzhw68rstock-5m373220:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnlq03e10zdx1oanpl2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:50:00raw367,000원370,000원367,000원369,000원13,109
cmtavrnj403di0zdx43w4tp50stock-5m066570:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnj003dh0zdxu16z7ijw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:55:00raw199,500원199,900원199,400원199,900원4,880
cmtavrnjc03dk0zdxs8j5nvk4stock-5m035420:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnj903dj0zdxw1zv5wng1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:55:00raw218,000원218,250원217,500원218,000원6,968
cmtavrnjm03dm0zdxyv3ivg6bstock-5m035720:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnji03dl0zdxhygxuchq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:55:00raw36,500원36,500원36,350원36,400원15,096
cmtavrnjv03do0zdxt9exx3ttstock-5m006400:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnjr03dn0zdxkx3secca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:55:00raw569,500원571,000원563,000원565,000원30,239
cmtavrnk503dq0zdxezestbj7stock-5m051910:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnk103dp0zdx7t503f1m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:55:00raw275,750원276,500원274,250원274,500원2,316
cmtavrnkg03ds0zdxa3sinxqjstock-5m068270:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnkc03dr0zdx45mqa7qq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:55:00raw192,000원192,200원191,800원191,900원2,745
cmtavrnkp03du0zdx69keeuixstock-5m005490:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnkl03dt0zdxabuhg8lq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:55:00raw343,500원344,250원342,500원342,500원9,397
cmtavrnl003dw0zdxqqh4z1q5stock-5m105560:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnkw03dv0zdxifu6i8oh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:55:00raw168,000원168,200원167,900원168,100원5,193
cmtavy3er03f20zdxj5jc45gmstock-5m000270:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3eo03f10zdxrbf8uqi61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:55:00raw128,100원128,200원128,000원128,000원7,656
cmtavrnla03dy0zdx63kw0kd2stock-5m055550:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnl603dx0zdxhrp0tgn61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:55:00raw108,650원108,700원108,500원108,600원5,663
cmtavrnlk03e00zdxu32ixe7lstock-5m207940:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnlg03dz0zdxbq1rm8yw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:55:00raw1,588,000원1,589,000원1,588,000원1,589,000원104
cmtavrnik03de0zdxjq05ex2astock-5m000660:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrnig03dd0zdx33xglahd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:55:00raw1,742,000원1,749,000원1,739,000원1,740,000원46,576
cmtavrnm303e40zdxbvccte4cstock-5m373220:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnlz03e30zdxptma7vp31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:55:00raw369,000원370,000원368,500원369,000원9,338
cmtavrnme03e60zdxgce4riimstock-5m012330:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnm903e50zdxgslvluw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:55:00raw452,500원453,000원452,000원453,000원7,338
cmtavrnmo03e80zdxyo1lnzjcstock-5m096770:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnmk03e70zdx8jvz336b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:55:00raw112,600원112,800원112,000원112,300원11,840
cmtavrnmx03ea0zdxypg3ltcystock-5m028260:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnmt03e90zdxt99u7qqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:55:00raw382,500원383,500원382,000원382,500원2,534
cmtavrnn703ec0zdxpm3t3ttjstock-5m034730:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnn303eb0zdxyefnaz6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:55:00raw560,000원562,000원559,000원560,000원1,023
cmtavrnng03ee0zdxqumd8kvystock-5m003550:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnnd03ed0zdxvhlws74o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:55:00raw115,100원115,100원114,800원114,900원2,045
cmtavy3hh03fk0zdxkamnlol9stock-5m015760:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3hc03fj0zdxhxqrqmwn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:55:00raw33,500원33,550원33,400원33,500원19,752
cmtavrnnp03eg0zdx30jdd5pdstock-5m030200:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnnm03ef0zdx5nkrephr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:55:00raw54,200원54,200원54,100원54,200원1,305
cmtavrnnz03ei0zdxqpqee616stock-5m017670:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:182026-08-27 11:05:18cmtavrnnv03eh0zdx2vvz4iqm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:55:00raw98,900원99,600원98,600원98,600원16,707
cmtavrniu03dg0zdxhqqvt8shstock-5m005380:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrniq03df0zdxpbqr6smx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:55:00raw400,500원401,500원400,500원401,000원9,410
cmtavrnib03dc0zdxzsw2gd7vstock-5m005930:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:05:172026-08-27 11:05:17cmtavrni003db0zdx4uq3xii01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:55:00raw267,000원267,500원266,000원266,750원192,750
cmtaw4idp03gw0zdxq0vm3ak0stock-5m034730:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idl03gv0zdx3jdwj3zp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:00:00raw559,000원563,000원559,000원562,000원753
cmtaw4iat03ga0zdx0tqdpzofstock-5m005490:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4iap03g90zdx44inq9771
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:00:00raw342,500원343,500원342,000원343,000원3,443
cmtavy3bb03ek0zdxqrnfdyuzstock-5m005930:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3b203ej0zdx36gpdtmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:00:00raw266,750원267,500원266,000원267,250원89,074
cmtavy3c303em0zdxi61bs1apstock-5m000660:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3bv03el0zdxowplgtv71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:00:00raw1,740,000원1,748,000원1,739,000원1,748,000원31,092
cmtavy3co03eo0zdxg6wv3m31stock-5m005380:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ci03en0zdx9vhidz3h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:00:00raw401,000원401,500원401,000원401,000원5,816
cmtavy3d003eq0zdxtbaz3f38stock-5m066570:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3cw03ep0zdxgyn8qpak1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:00:00raw199,800원201,000원199,700원200,500원6,811
62,935건 중 26,701–26,750← 이전535 / 1259 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬