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
cmtavy3e803ey0zdx6a2ptk7ustock-5m051910:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3e303ex0zdxvaqrtgjw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:00:00raw274,500원275,000원273,500원274,500원1,151
cmtavy3ei03f00zdxa511lcxqstock-5m068270:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ee03ez0zdx2afb4rbr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:00:00raw191,900원192,300원191,800원192,300원2,714
cmtavy3ie03fq0zdxr11qob9kstock-5m017670:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ia03fp0zdxpf3rw1cy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:00:00raw98,600원98,800원97,600원98,700원25,304
cmtavy3ez03f40zdx0rmfme4hstock-5m000270:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ew03f30zdxa91sudxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:00:00raw128,100원128,400원128,000원128,300원8,141
cmtavy3f903f60zdxwd35xy3kstock-5m105560:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3f503f50zdx1wj98phz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:00:00raw168,100원168,400원168,100원168,400원5,267
cmtavy3fi03f80zdxi4jw7qdmstock-5m055550:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ff03f70zdx2n8mgzet1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:00:00raw108,600원108,600원108,500원108,600원5,029
cmtavy3ft03fa0zdx8dqvsohistock-5m207940:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3fp03f90zdxnkkbkeow1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:00:00raw1,589,000원1,589,000원1,588,000원1,589,000원438
cmtavy3g403fc0zdx21m4rwsastock-5m373220:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3fz03fb0zdxygncx9991
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:00:00raw368,750원370,000원368,500원369,500원3,916
cmtavy3gg03fe0zdxxi666d93stock-5m012330:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3gc03fd0zdxh5jes1sk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:00:00raw452,500원454,500원452,500원453,000원7,547
cmtaw4id703gs0zdxrb8uzqnustock-5m028260:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4id303gr0zdx1qdloh2z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:00:00raw382,500원383,500원380,750원383,000원3,635
cmtavy3gs03fg0zdx07bzxpxwstock-5m096770:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3go03ff0zdxurfeg6991
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:00:00raw112,200원112,600원111,900원112,300원10,205
cmtavy3h503fi0zdx4egvp3ykstock-5m003550:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3h003fh0zdxn242bh4p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:00:00raw115,000원115,300원114,900원115,200원2,130
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
cmtavy3hr03fm0zdx7f62rkihstock-5m015760:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3hm03fl0zdxbb8i7dr31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:00:00raw33,450원33,500원33,450원33,500원10,905
cmtavy3i203fo0zdxc1yb9vx7stock-5m030200:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3hy03fn0zdxagvvy5501
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:00:00raw54,200원54,200원54,100원54,100원992
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
cmtaw4ibu03gi0zdxzppe942hstock-5m055550:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ibr03gh0zdx0646dpiw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:05:00raw108,500원108,800원108,400원108,400원16,131
cmtaw4i7f03fs0zdxvxnlesjsstock-5m005930:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i7503fr0zdxayewljli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:05:00raw267,250원267,500원266,750원267,000원111,724
cmtaw4i8603fu0zdxghph51mistock-5m000660:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i7x03ft0zdxpfn5o4dg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:05:00raw1,747,000원1,749,000원1,740,000원1,747,000원30,014
cmtaw4i8v03fw0zdxs0uldi94stock-5m005380:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i8n03fv0zdx2cgp165x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:05:00raw401,000원401,500원400,500원400,500원7,719
cmtaw4i9803fy0zdxbzjvl9x1stock-5m066570:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i9403fx0zdxr31mj49t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:05:00raw200,500원201,000원199,800원199,900원4,704
cmtaw4i9i03g00zdxtmzsbdasstock-5m035420:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i9e03fz0zdxst6octq11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:05:00raw218,500원218,500원217,500원218,500원7,198
cmtaw4i9r03g20zdx4bd9wxsbstock-5m035720:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i9n03g10zdxgeawbnmb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:05:00raw36,400원36,450원36,350원36,400원6,609
cmtaw4ia103g40zdxtigqwzb1stock-5m006400:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4i9x03g30zdxaysu2jv71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:05:00raw567,000원567,000원563,000원565,000원8,164
cmtaw4iaa03g60zdxtridhpo1stock-5m051910:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ia603g50zdx5xuykz921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:05:00raw275,000원275,000원273,000원273,250원1,180
cmtaw4iak03g80zdxt1p0ka97stock-5m068270:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4iag03g70zdxi7njkgej1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:05:00raw192,200원192,200원191,900원192,000원1,002
cmtaw4ib203gc0zdxj6w8kzd4stock-5m005490:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4iay03gb0zdxg5o1is4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:05:00raw342,500원343,000원340,000원340,500원5,024
cmtaw4ibc03ge0zdx4lqs19cmstock-5m000270:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ib803gd0zdx5m29p9xk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:05:00raw128,300원128,400원128,100원128,300원7,036
cmtaw4ibl03gg0zdxb87pk5u2stock-5m105560:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ibh03gf0zdx4qha0xcv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:05:00raw168,400원168,500원168,200원168,300원2,777
cmtaw4ic403gk0zdxyb9o3f5mstock-5m207940:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ic003gj0zdxeng5udsz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:05:00raw1,588,500원1,589,000원1,588,000원1,589,000원146
cmtaw4ice03gm0zdxszqxr1b2stock-5m373220:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ica03gl0zdxf7ledwpc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:05:00raw369,500원370,000원367,000원367,500원7,019
cmtaw4icn03go0zdxcwy6ompnstock-5m012330:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ick03gn0zdxjpgcolai1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:05:00raw452,500원453,000원452,000원452,000원8,288
cmtaw4icx03gq0zdxk13jdorbstock-5m096770:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ict03gp0zdxluwyb0u21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:05:00raw112,200원112,400원112,000원112,200원9,194
cmtaw4idg03gu0zdxiu8r4edrstock-5m028260:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idc03gt0zdxyx0hi4241
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:05:00raw383,000원383,250원382,000원382,500원2,315
cmtaw4idx03gy0zdxgc7kfpqwstock-5m034730:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4idu03gx0zdxbt3vsnvf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:05:00raw562,000원563,000원561,000원563,000원372
cmtaw4ie703h00zdxd0ef12fzstock-5m003550:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ie303gz0zdxypc6chrd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:05:00raw115,300원115,300원115,100원115,200원1,567
cmtaw4ieh03h20zdxwubanndnstock-5m015760:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ied03h10zdx8afcwbb31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:05:00raw33,450원33,550원33,400원33,400원11,291
cmtaw4ieq03h40zdxdekdwoaistock-5m030200:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ien03h30zdxmiwt2p811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:05:00raw54,200원54,200원54,100원54,200원971
cmtaw4if003h60zdxcv8pnazustock-5m017670:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4iew03h50zdxth3h7ijl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:05:00raw98,700원99,000원98,400원98,800원10,243
cmtawaxxu03h80zdxzvs8brdfstock-5m005930:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxxd03h70zdxzb1n5ezz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:10:00raw267,500원268,000원267,000원267,500원133,920
cmtawaxy503ha0zdxg85bzae6stock-5m000660:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxy103h90zdx6q4nhkvm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:10:00raw1,747,000원1,748,000원1,743,000원1,748,000원21,941
cmtawaxyf03hc0zdxmwglboiqstock-5m005380:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxya03hb0zdxqbq4z6s01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:10:00raw400,500원401,500원400,000원401,000원8,414
cmtawaxyo03he0zdxfu43dwjystock-5m066570:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxyk03hd0zdx9xwbcyhz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:10:00raw200,000원200,000원199,900원199,900원1,107
cmtawaxyx03hg0zdx6w2m2tanstock-5m035420:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxyu03hf0zdx26zuvfe21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:10:00raw218,000원218,500원217,500원218,500원5,157
cmtawaxz603hi0zdxry77co20stock-5m035720:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxz303hh0zdxkx0n0qut1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:10:00raw36,400원36,450원36,350원36,400원8,589
cmtawaxze03hk0zdx7fa6koknstock-5m006400:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxzb03hj0zdx5c9udaip1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:10:00raw566,000원566,000원564,000원566,000원7,051
cmtawaxzn03hm0zdxryx1qz0xstock-5m051910:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxzk03hl0zdxf5hkijix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:10:00raw273,500원274,500원273,000원274,000원886
cmtawaxzw03ho0zdx3d1fn2bzstock-5m068270:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtawaxzs03hn0zdx7m4utb4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:10:00raw192,000원192,500원192,000원192,400원3,470
cmtaway0603hq0zdx78d9rdh7stock-5m005490:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0203hp0zdxmmzp41ya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:10:00raw340,500원341,500원340,000원341,500원3,079
62,957건 중 26,751–26,800← 이전536 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬