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
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
cmtax733a03ny0zdxf1afkffmstock-5m005490:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax733503nx0zdxhpxdftvd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:30:00raw341,500원342,500원341,500원342,000원2,199
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
cmtax734b03o40zdxl3iedeewstock-5m105560:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax734603o30zdxfjgci7ya1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:35:00raw169,500원169,500원169,200원169,300원4,261
cmtax731g03no0zdx65wwtbaqstock-5m066570:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax731b03nn0zdxt3tzvaif1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:35:00raw200,250원200,500원200,000원200,000원900
cmtax731u03nq0zdxe55zegisstock-5m035420:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax731p03np0zdx8ls3x3p81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:35:00raw218,500원218,500원218,000원218,500원2,185
cmtax732603ns0zdxg9zbicfdstock-5m035720:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax732203nr0zdx6818xzne1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:35:00raw36,250원36,300원36,200원36,250원13,580
cmtax732j03nu0zdxcwcrdh10stock-5m006400:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax732e03nt0zdxqt6mr3o01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:35:00raw568,000원569,000원566,000원567,000원5,488
cmtax732x03nw0zdxoc11hr73stock-5m051910:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax732s03nv0zdx65wbtjbx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:35:00raw275,250원275,500원274,500원274,500원451
cmtax733l03o00zdxakofabmdstock-5m005490:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax733g03nz0zdxkwmswbx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:35:00raw342,000원342,000원341,000원341,500원2,116
cmtax733y03o20zdxsftido49stock-5m000270:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax733t03o10zdx15mlxyqu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:35:00raw127,400원127,400원127,200원127,300원7,935
cmtax731003nm0zdxhrjkp0b4stock-5m005380:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax730t03nl0zdxg66ccyhk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:35:00raw401,000원401,000원400,000원400,500원5,114
cmtax72zk03ni0zdxmqj338twstock-5m005930:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax72zb03nh0zdxez4cx6yy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:35:00raw268,000원268,500원268,000원268,250원103,227
cmtax734r03o60zdxv1szwy20stock-5m055550:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax734m03o50zdxsurx3gce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:35:00raw108,900원109,000원108,600원108,600원4,225
cmtax735803o80zdxp1s0pljwstock-5m207940:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax735303o70zdxm2qxlex31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:35:00raw1,594,000원1,595,000원1,589,000원1,589,000원300
cmtax735h03oa0zdx466f2hfqstock-5m373220:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax735d03o90zdxlbu4mamz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:35:00raw368,750원369,000원367,000원368,500원3,977
cmtax735y03oe0zdx8lbi4sr7stock-5m096770:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax735u03od0zdxsvupnacb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:35:00raw111,300원111,400원110,600원111,000원17,647
cmtax736703og0zdxghznboc3stock-5m028260:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736303of0zdxlz634h0o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:35:00raw382,750원383,000원382,500원382,500원735
cmtax736f03oi0zdxwqmza0brstock-5m003550:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736b03oh0zdxvhb7rp341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:35:00raw115,000원115,100원114,900원114,900원359
cmtax736n03ok0zdxngjj83s5stock-5m015760:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736k03oj0zdx0ebz6zzl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:35:00raw33,450원33,450원33,350원33,350원16,410
cmtax736v03om0zdxushuix04stock-5m030200:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax736s03ol0zdxntgsfdca1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:35:00raw54,300원54,300원54,200원54,300원1,711
cmtax737403oo0zdxyr5px6f5stock-5m017670:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax737003on0zdxnv2h2zrq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:35:00raw99,800원100,000원99,600원99,700원9,849
cmtaxdkcp03p70zdx9t7crtjustock-5m068270:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkcm03p60zdxfxnbp0qy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:35:00raw192,000원192,000원191,700원191,700원1,656
cmtaxdke503pj0zdx2prs23e5stock-5m012330:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke103pi0zdxoe1gq65j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:35:00raw454,000원454,500원453,500원453,500원3,607
cmtaxdkf503pr0zdxuc8wb7s3stock-5m034730:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkf103pq0zdxhcnn2wbf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:35:00raw561,000원562,000원561,000원561,000원250
cmtax730b03nk0zdxb3es5p61stock-5m000660:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax730303nj0zdxheoqbobt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:35:00raw1,748,000원1,749,500원1,747,000원1,749,000원23,734
cmtaxdkay03ot0zdxz4la02ygstock-5m000660:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkau03os0zdxp7lekkgj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:40:00raw1,748,000원1,750,000원1,742,500원1,746,000원30,910
cmtaxdkb703ov0zdx8a32aq0qstock-5m005380:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkb403ou0zdxmm3x1hmk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:40:00raw400,500원401,000원400,000원400,000원3,839
cmtaxdkbq03oz0zdx8solxp8zstock-5m035420:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkbn03oy0zdxvg4e79u91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:40:00raw218,000원218,500원217,500원217,500원4,300
cmtaxdkbz03p10zdxh8kxd0njstock-5m035720:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkbw03p00zdxsl51jdt31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:40:00raw36,225원36,250원36,050원36,100원33,175
cmtaxdkc803p30zdxfz2cmp8wstock-5m006400:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkc403p20zdxbtv7l2s71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:40:00raw567,000원568,000원564,000원566,000원4,874
cmtaxdkch03p50zdx3m1gptfdstock-5m051910:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkcd03p40zdxwaz94w5m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:40:00raw274,750원275,000원273,750원274,250원1,633
cmtaxdkbg03ox0zdxqkqu3gsxstock-5m066570:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkbc03ow0zdx0uo6tlfj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:40:00raw200,500원201,000원200,000원200,000원6,038
cmtaxdkfw03px0zdx83j945zfstock-5m015760:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfs03pw0zdx9vrupftk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:40:00raw33,350원33,450원33,350원33,400원30,915
cmtaxdkcx03p90zdx71m68w7sstock-5m068270:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkcu03p80zdxlliso5wt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:40:00raw191,700원191,800원191,100원191,100원6,892
cmtaxjyhr03qn0zdx4sr93ejtstock-5m000270:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhn03qm0zdxs9lurowm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:40:00raw127,300원127,400원127,000원127,100원22,750
cmtaxdkd603pb0zdx2f8y0yapstock-5m005490:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkd203pa0zdxwtf0qmw61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:40:00raw341,500원341,500원339,500원340,500원5,520
cmtaxdkdf03pd0zdxd2rqt6p8stock-5m105560:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkdb03pc0zdxlpmllv3c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:40:00raw169,300원169,500원169,000원169,100원8,754
cmtaxdkdo03pf0zdxjibq4l00stock-5m055550:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkdk03pe0zdxm88nbdys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:40:00raw108,600원108,800원108,600원108,600원9,022
cmtaxdkdw03ph0zdx32jldlw6stock-5m373220:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkdt03pg0zdxo5vstph71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:40:00raw368,500원368,500원367,000원367,750원2,613
cmtaxdkg503pz0zdxhh35j9dlstock-5m030200:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkg203py0zdxhxt3x0251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:40:00raw54,300원54,300원54,000원54,100원5,775
cmtaxjyii03qt0zdx5oz00y1qstock-5m207940:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyie03qs0zdxuh4ddsar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:40:00raw1,589,000원1,589,000원1,586,000원1,586,000원446
cmtaxdked03pl0zdxzg5v78xbstock-5m012330:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdke903pk0zdxbsffbhuv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:40:00raw453,500원454,000원452,500원453,000원5,903
cmtaxdkem03pn0zdx4k2paj8qstock-5m096770:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkej03pm0zdxfagsbp9d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:40:00raw111,000원111,200원110,800원111,100원9,246
cmtaxdkew03pp0zdxsywuhndnstock-5m028260:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkes03po0zdxkynv5ls71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:40:00raw383,000원383,500원381,000원381,500원2,803
cmtaxdkgf03q10zdxrtejcczistock-5m017670:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkgb03q00zdx34mwalrs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:40:00raw99,600원99,700원99,300원99,500원7,339
cmtaxdkfd03pt0zdxzxwhdry4stock-5m034730:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfa03ps0zdxm487wxir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:40:00raw561,000원562,000원560,000원560,000원532
cmtaxdkfn03pv0zdxufb1r9i0stock-5m003550:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:50:192026-08-27 11:50:19cmtaxdkfj03pu0zdxfuhwe7vt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:40:00raw115,000원115,400원114,800원114,900원3,242
62,958건 중 26,901–26,950← 이전539 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬