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
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
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
cmtawnt3q03ka0zdxdakrtij0stock-5m005490:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3m03k90zdx4bnopu4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:20:00raw341,500원342,000원341,000원341,500원2,026
cmtawnt3z03kc0zdxeqfktkhostock-5m000270:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3w03kb0zdx2wjeexqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:20:00raw127,850원128,000원127,500원127,600원31,282
cmtawu8ar03l00zdx5stfkjmkstock-5m005930:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8ah03kz0zdxjti4hqhp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:25:00raw267,250원268,000원267,000원267,000원128,091
cmtawu8bi03l20zdxb1oy5k8kstock-5m000660:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8ba03l10zdxqwgmjc601
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:25:00raw1,744,000원1,746,000원1,739,000원1,740,000원36,638
cmtawu8ca03l40zdxsswj8qljstock-5m005380:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8c103l30zdxlw7hq5a51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:25:00raw401,000원401,500원400,000원400,000원7,326
cmtawu8cs03l60zdxhon5j56tstock-5m066570:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8cn03l50zdx29bn6guf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:25:00raw200,000원200,500원199,800원199,800원4,170
cmtawu8d403l80zdxb4f4cltcstock-5m035420:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8d003l70zdxwlsli2lo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:25:00raw218,000원218,500원217,500원218,000원4,561
cmtawu8df03la0zdxs2861i2pstock-5m035720:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8da03l90zdxr3xgk0wo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:25:00raw36,350원36,350원36,250원36,250원9,658
cmtawu8dq03lc0zdxcsgq9ebestock-5m006400:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8dm03lb0zdx7v5rihef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:25:00raw567,000원568,000원565,500원567,000원6,319
cmtawu8dz03le0zdxdzakdl16stock-5m051910:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8dv03ld0zdx5sblpa2k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:25:00raw274,500원275,500원274,000원274,500원1,810
cmtawu8e903lg0zdx87xqc94rstock-5m068270:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8e503lf0zdxg1wr9tbt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:25:00raw191,800원192,000원191,500원191,600원2,540
cmtawu8ei03li0zdx2xx146kxstock-5m005490:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8ef03lh0zdxpuv92urd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:25:00raw341,500원342,000원341,000원342,000원3,378
cmtawu8es03lk0zdxc5yxjwvqstock-5m000270:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8eo03lj0zdxi1kjjuwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:25:00raw127,600원127,600원127,200원127,300원25,074
cmtawu8f103lm0zdxz4oqxctcstock-5m105560:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8ey03ll0zdx0dfgqew11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:25:00raw168,500원169,000원168,500원168,900원4,770
cmtawu8fb03lo0zdxjtnljlorstock-5m207940:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8f703ln0zdxrx881etm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:25:00raw1,590,500원1,591,000원1,589,000원1,589,000원235
cmtawu8fk03lq0zdxo2gs28aqstock-5m373220:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fg03lp0zdxcy54y4v71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:25:00raw368,500원369,000원368,000원369,000원3,171
cmtawu8g303lu0zdxp8ib70fwstock-5m012330:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8fy03lt0zdxdwweajcc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:25:00raw453,500원455,000원453,000원454,000원6,810
cmtawu8gd03lw0zdxz0rpxiy2stock-5m096770:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8g903lv0zdxqp66pjy51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:25:00raw111,400원111,600원111,300원111,400원9,289
cmtawu8gm03ly0zdxqr63nh44stock-5m028260:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gi03lx0zdxi8vx9i551
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:25:00raw382,500원382,500원380,500원381,000원2,771
cmtawu8gw03m00zdxlmdi5dzvstock-5m034730:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8gs03lz0zdxj6i9c65t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:25:00raw560,000원561,000원560,000원560,000원253
cmtawu8hg03m40zdx15ghjrm8stock-5m015760:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:182026-08-27 11:35:18cmtawu8hc03m30zdx6qkietvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:25:00raw33,400원33,450원33,350원33,350원22,033
cmtawu8hr03m60zdxcem1vlapstock-5m030200:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:182026-08-27 11:35:18cmtawu8hn03m50zdx3y1d8hf01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:25:00raw54,200원54,200원54,100원54,200원1,700
cmtawu8i003m80zdx8umol0cystock-5m017670:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:182026-08-27 11:35:18cmtawu8hx03m70zdxl9wjzzjs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:25:00raw99,500원99,700원99,400원99,600원8,684
cmtawu8h603m20zdxl30j87ristock-5m003550:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8h203m10zdxx8oxra8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:25:00raw115,000원115,100원114,600원114,700원1,026
cmtax0o9403mw0zdxls5rvq1ustock-5m055550:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o9003mv0zdxg72rfdw01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:25:00raw108,600원108,700원108,500원108,500원2,984
cmtax0o6803ma0zdxww389xkrstock-5m005930:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o5g03m90zdxvlmxheau1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:30:00raw267,000원268,500원267,000원268,000원173,787
cmtax0o6i03mc0zdxqnz2xjkostock-5m000660:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o6e03mb0zdxgobzceyr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:30:00raw1,741,000원1,749,000원1,739,000원1,748,000원28,274
cmtax0o6r03me0zdxa44nj70zstock-5m005380:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o6n03md0zdxcilc1dmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:30:00raw400,250원401,000원400,000원401,000원7,546
cmtax0o7003mg0zdxoapdtujistock-5m066570:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o6w03mf0zdxhy851wbw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:30:00raw199,800원200,500원199,800원200,000원1,950
cmtax0o7903mi0zdxdim9m80ostock-5m035420:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o7603mh0zdxqoikjbn21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:30:00raw218,000원218,500원217,500원218,000원4,061
cmtax0o7i03mk0zdxrmg1h2izstock-5m035720:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o7f03mj0zdxcih5v8zc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:30:00raw36,250원36,350원36,250원36,250원6,448
cmtax0o7s03mm0zdxi2ny3qhwstock-5m006400:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o7o03ml0zdxy4j2gn401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:30:00raw567,000원568,000원566,000원568,000원5,705
cmtax0o8203mo0zdxx9uvlq6wstock-5m051910:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o7y03mn0zdxh5l3eyur1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:30:00raw274,500원275,500원274,250원275,000원1,098
cmtax0o8b03mq0zdxnt6zgfr2stock-5m068270:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o8703mp0zdxpa5qg4i31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:30:00raw191,600원192,200원191,600원192,000원2,413
cmtax0o8l03ms0zdxyeau5imkstock-5m000270:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o8h03mr0zdxn1rlcjq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:30:00raw127,300원127,400원127,100원127,400원16,577
cmtax0o8v03mu0zdx4kt4it7mstock-5m105560:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o8r03mt0zdxlvw1qoh31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:30:00raw168,900원169,500원168,900원169,500원7,127
cmtax0oa403n40zdx8w2aquacstock-5m012330:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oa003n30zdx61vyrh9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:30:00raw454,000원454,500원453,000원454,000원7,193
cmtax0oae03n60zdxr76ccboastock-5m028260:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oaa03n50zdxcnjgl9211
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:30:00raw381,000원382,750원381,000원382,750원2,474
cmtax0oan03n80zdxjovgnnb6stock-5m034730:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oak03n70zdxfeehp41l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:30:00raw560,000원562,000원559,000원561,000원1,062
cmtax0oax03na0zdx4bka4qm7stock-5m003550:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0oat03n90zdx7w7ous221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:30:00raw114,700원115,100원114,600원115,000원1,504
cmtax0ob603nc0zdxu0uop2yustock-5m015760:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0ob203nb0zdxr50br6rw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:30:00raw33,350원33,500원33,350원33,400원21,653
cmtax0obg03ne0zdx0wi7gypwstock-5m030200:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0obc03nd0zdxa5k82l8k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:30:00raw54,100원54,300원54,100원54,200원4,054
cmtax735q03oc0zdxq0wtc7zjstock-5m096770:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax735m03ob0zdxb4tm6k6m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:30:00raw111,500원111,600원111,200원111,300원8,929
62,958건 중 26,851–26,900← 이전538 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬