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
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
cmtaway0f03hs0zdx21iyfs7rstock-5m000270:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0b03hr0zdxih55kugr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:10:00raw128,300원128,450원128,100원128,200원9,020
cmtaway0p03hu0zdx955mtaoostock-5m105560:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0l03ht0zdxz3vf7hsw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:10:00raw168,200원168,900원168,200원168,700원5,659
cmtaway1003hw0zdxmlpfq9pqstock-5m055550:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0w03hv0zdxvudr5tul1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:10:00raw108,500원108,900원108,400원108,900원8,967
cmtaway1a03hy0zdxmba9mbagstock-5m012330:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway1603hx0zdxfp6cypoa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:10:00raw452,000원453,000원451,500원452,500원6,044
cmtaway1l03i00zdxmexh4qnwstock-5m096770:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway1g03hz0zdxx3gqo9qc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:10:00raw112,200원112,400원111,800원112,000원9,404
cmtaway1w03i20zdxchneqyebstock-5m028260:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway1s03i10zdxfnd0d08q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:10:00raw382,500원383,000원382,500원383,000원640
cmtaway2503i40zdx8dmzstawstock-5m034730:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2203i30zdxtzs79ibp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:10:00raw563,000원564,000원561,000원564,000원451
cmtaway2g03i60zdxinzna3g0stock-5m003550:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2c03i50zdxch1lz0471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:10:00raw115,200원115,300원115,000원115,100원1,412
cmtaway2p03i80zdxteq9dlhqstock-5m015760:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2l03i70zdxa8dzzqnj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:10:00raw33,400원33,500원33,400원33,450원9,990
cmtaway2z03ia0zdxh6nxqmi0stock-5m030200:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:182026-08-27 11:20:18cmtaway2v03i90zdxood9nww51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:10:00raw54,200원54,200원54,100원54,200원1,019
cmtawhdwi03j40zdxtktgw85pstock-5m207940:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdwe03j30zdx7jefxb1b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:10:00raw1,588,000원1,592,000원1,588,000원1,592,000원1,566
cmtawhdx003j80zdxbotqa8ecstock-5m373220:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdww03j70zdx8jqt4rae1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:10:00raw367,500원368,000원367,000원367,500원2,754
cmtawhdvn03iy0zdxw9693irzstock-5m000270:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdvj03ix0zdxoxu7c7cr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:15:00raw128,100원128,300원127,800원127,900원14,161
cmtawhdtl03ii0zdx3uceo1kpstock-5m005380:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdti03ih0zdx6y58d5j51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:15:00raw400,500원401,500원400,500원401,000원4,500
cmtawhdtv03ik0zdx3x38yfqistock-5m066570:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdtr03ij0zdxb6mb6nuu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:15:00raw200,000원200,500원199,900원200,000원3,632
cmtawhdu403im0zdxtg2lmrcwstock-5m035420:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdu003il0zdxxj0e6hkz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:15:00raw218,500원218,500원217,500원218,000원4,709
cmtawhdue03io0zdxtd5s33m7stock-5m035720:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdua03in0zdxn188d0531
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:15:00raw36,350원36,450원36,350원36,350원3,751
cmtawhdum03iq0zdxfldc3klhstock-5m006400:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhduj03ip0zdxqctwgdb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:15:00raw566,000원566,000원564,000원566,000원5,683
cmtawhduw03is0zdxw5xwjgyystock-5m051910:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdus03ir0zdxgy24io8v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:15:00raw274,250원274,500원274,000원274,500원495
cmtawhdv503iu0zdxc8rm72ynstock-5m068270:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdv103it0zdxwqiy3tws1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:15:00raw192,200원192,300원192,000원192,100원1,308
cmtawhdve03iw0zdxpy06kyn2stock-5m005490:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdva03iv0zdxtk7uso871
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:15:00raw341,500원341,500원341,000원341,500원1,638
cmtawhdvw03j00zdxhh3x84tfstock-5m105560:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdvs03iz0zdx4vo8obet1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:15:00raw168,700원168,800원168,400원168,600원3,882
cmtawhdw703j20zdxeg0mxd27stock-5m055550:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdw203j10zdxv03j4n341
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:15:00raw108,900원108,900원108,600원108,600원3,639
cmtawhdt403ie0zdxlq1tkpjistock-5m005930:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdt003id0zdxdopvxfz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:15:00raw267,500원268,000원267,500원267,750원109,385
cmtawhdwq03j60zdxdt8s8d52stock-5m207940:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdwn03j50zdxhj2e03sp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:15:00raw1,591,000원1,591,000원1,590,000원1,591,000원117
cmtawhdtd03ig0zdxm4krol3astock-5m000660:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdt903if0zdxakbb05d11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:15:00raw1,747,000원1,750,000원1,746,000원1,748,000원33,186
cmtawhdxb03ja0zdx5i8zrnrqstock-5m373220:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdx403j90zdxdk6wnuvp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:15:00raw367,500원368,000원367,000원368,000원2,884
cmtawhdy103jc0zdxxy6f5y2ostock-5m012330:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdxs03jb0zdxn7s588dc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:15:00raw452,500원455,000원452,500원454,500원12,070
cmtawhdyr03je0zdxskmgx4uostock-5m096770:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdyj03jd0zdx4x7z9lpp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:15:00raw111,900원112,000원111,400원111,500원13,637
cmtawhdza03jg0zdx2hsm0qaqstock-5m028260:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdz603jf0zdxhoch8kw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:15:00raw383,000원384,000원382,500원383,000원1,756
cmtawhdzk03ji0zdxqgpcykeistock-5m034730:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzg03jh0zdxemgb3tll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:15:00raw562,000원564,000원562,000원562,000원232
cmtawhdzt03jk0zdx0n25aefostock-5m003550:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzp03jj0zdx8yz0hkfz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:15:00raw115,100원115,400원115,000원115,200원3,286
cmtawhe0203jm0zdxvxfafvvkstock-5m015760:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdzz03jl0zdxy1a6nhog1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:15:00raw33,450원33,550원33,400원33,450원15,689
cmtawhe0a03jo0zdxnnikz974stock-5m030200:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhe0703jn0zdxbagx118v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:15:00raw54,200원54,200원54,100원54,100원1,110
cmtawhe0k03jq0zdx9hca9btxstock-5m017670:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhe0g03jp0zdx9vhqcflc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:15:00raw99,400원99,500원99,200원99,300원6,746
cmtawnt5z03kq0zdxav0wvj4rstock-5m034730:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt5v03kp0zdxhlgz1rgp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:20:00raw563,000원563,000원559,000원561,000원873
cmtawnt7503ky0zdx14vhf9ukstock-5m017670:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt7103kx0zdxntlmfy1v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:20:00raw99,300원99,600원99,200원99,500원6,463
cmtawnt6903ks0zdx56npwf3nstock-5m003550:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt6503kr0zdxvptl0njo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:20:00raw115,100원115,300원114,700원115,100원1,018
cmtawnt6k03ku0zdx278pamygstock-5m015760:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt6g03kt0zdxoh4459qf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:20:00raw33,450원33,500원33,400원33,450원11,678
cmtawnt1b03js0zdx8irhwgkpstock-5m005930:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1003jr0zdxkcu4smzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:20:00raw267,750원268,000원267,000원267,250원169,052
cmtawnt1n03ju0zdxpogwotvgstock-5m000660:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1i03jt0zdxlyo7qh671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:20:00raw1,748,000원1,749,000원1,742,000원1,744,000원29,276
cmtawnt1v03jw0zdxpqcdsenmstock-5m005380:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt1s03jv0zdxvisampi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:20:00raw401,000원401,500원401,000원401,000원4,065
cmtawnt2403jy0zdxioqrh926stock-5m066570:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt2103jx0zdxkrrvedyu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:20:00raw200,000원200,500원200,000원200,500원1,501
cmtawnt2e03k00zdx3htddzq4stock-5m035420:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt2a03jz0zdxuq2ameix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:20:00raw218,000원218,500원217,500원218,000원5,733
cmtawnt2n03k20zdxis2utc4estock-5m035720:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt2k03k10zdxzh0676dk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:20:00raw36,350원36,400원36,300원36,350원10,224
cmtawnt6v03kw0zdxfclcvaxwstock-5m030200:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt6s03kv0zdxlc2h9mx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:20:00raw54,200원54,200원54,100원54,100원1,459
cmtawnt2x03k40zdxug5nfmftstock-5m006400:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt2t03k30zdx4bsa36vv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:20:00raw566,000원568,000원565,000원567,000원6,691
cmtawnt3703k60zdxkjkpuupzstock-5m051910:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3303k50zdxvt2o7qo51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:20:00raw274,250원275,000원274,000원275,000원1,781
cmtawnt3g03k80zdx1a5v0lgvstock-5m068270:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3c03k70zdx4x8cjxc21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:20:00raw192,100원192,200원191,600원191,900원3,458
62,958건 중 26,801–26,850← 이전537 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬