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
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
cmtaxjyji03r10zdx0ty5mshkstock-5m096770:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyje03r00zdxu552u5841
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:45:00raw111,100원111,300원111,000원111,300원8,634
cmtaxjyew03q30zdxdgnvlqzlstock-5m005930:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:172026-08-27 11:55:18cmtaxjyek03q20zdxhmpvji5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:45:00raw267,500원269,000원267,500원268,500원200,639
cmtaxjyfa03q50zdx7l16arf4stock-5m000660:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyf603q40zdxpq38p5181
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:45:00raw1,746,000원1,749,000원1,742,000원1,748,000원23,265
cmtaxjyfo03q70zdx90uimsxfstock-5m005380:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyfj03q60zdxj4baquld1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:45:00raw400,000원400,500원400,000원400,000원6,530
cmtaxjyfy03q90zdxmset4o4bstock-5m066570:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyft03q80zdxptml8nxf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:45:00raw200,000원201,000원200,000원200,000원3,366
cmtaxjyku03rb0zdxdid3gghwstock-5m017670:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjykq03ra0zdxee2m7ag81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:45:00raw99,400원99,600원99,100원99,500원8,291
cmtaxjykk03r90zdxea7p43msstock-5m030200:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjykg03r80zdxqpfq65wj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:45:00raw54,100원54,300원54,000원54,200원4,654
cmtaxjyka03r70zdx6v9fu7e9stock-5m003550:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyk603r60zdxt88xdxr01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:45:00raw114,900원115,400원114,800원115,200원1,880
cmtaxjyk003r50zdxz3lgau5mstock-5m034730:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjx03r40zdxkbldx3hv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:45:00raw560,000원562,000원559,000원561,000원895
cmtaxjyjr03r30zdxbmbdl85pstock-5m028260:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyjn03r20zdxn2238drf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:45:00raw381,000원383,500원381,000원383,000원2,883
cmtaxjyj903qz0zdxu2t2yl1kstock-5m012330:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyj503qy0zdx1fvfkrii1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:45:00raw452,500원454,000원452,500원453,500원6,978
cmtaxjyiz03qx0zdx2o63f5hwstock-5m373220:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyiw03qw0zdxs02dreeh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:45:00raw368,000원369,000원367,500원368,000원2,291
cmtaxjyiq03qv0zdx9gjgwdepstock-5m207940:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyim03qu0zdxmqnn85hl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:45:00raw1,586,000원1,592,000원1,586,000원1,591,000원450
cmtaxjyi903qr0zdxd6j8r1vjstock-5m105560:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyi503qq0zdxgts5u76s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:45:00raw169,000원169,400원168,800원169,350원5,650
cmtaxjyhz03qp0zdx1tutseeqstock-5m000270:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhv03qo0zdxxpm34qkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:45:00raw127,000원127,300원127,000원127,300원13,527
cmtaxjyg703qb0zdxnp5o9z06stock-5m035420:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyg303qa0zdxvyzgticv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:45:00raw217,500원218,000원217,000원218,000원8,257
cmtaxjygf03qd0zdx5owt6rjqstock-5m035720:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjygc03qc0zdxvi1gjvnt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:45:00raw36,100원36,200원36,050원36,200원13,321
cmtaxjygp03qf0zdxwy468bvpstock-5m006400:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjygl03qe0zdx7sldwwh41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:45:00raw566,000원566,000원564,000원565,000원6,700
cmtaxjygy03qh0zdxftowdpy5stock-5m051910:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjygv03qg0zdxndeq8wqk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:45:00raw274,000원275,000원274,000원274,250원618
cmtaxjyh803qj0zdx9pw90h2astock-5m068270:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyh403qi0zdxzw86mq131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:45:00raw191,100원191,800원191,100원191,600원3,535
cmtaxjyhh03ql0zdx6g1nvazkstock-5m005490:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhe03qk0zdxdb39phkx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:45:00raw340,500원341,000원340,000원340,500원2,100
cmtaxqdxi03rz0zdxwke2680qstock-5m055550:20260827:11452026-08-27 11:45:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxe03ry0zdxemsphroe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:45:00raw108,600원108,900원108,600원108,700원8,072
cmtaxqdzi03sf0zdxuz6w2fyustock-5m015760:20260827:11452026-08-27 11:45:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdzf03se0zdx8gl6rgvg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:45:00raw33,375원33,450원33,350원33,400원8,625
cmtaxqdwn03rt0zdxr8psf9otstock-5m005490:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdwj03rs0zdxp0km9ftl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:50:00raw340,500원341,500원340,000원341,000원3,143
cmtaxwt8q03t10zdxacsfpfnistock-5m051910:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt8l03t00zdx27s7d4fu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:50:00raw274,000원275,500원274,000원274,500원1,756
cmtaxqdwz03rv0zdxkgdspq2pstock-5m000270:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdwv03ru0zdxwd43u4a81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:50:00raw127,300원128,000원127,200원127,800원12,428
cmtaxqdx903rx0zdxkq2jg1y0stock-5m105560:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdx503rw0zdxgdi4k4n61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:50:00raw169,350원169,900원169,300원169,700원8,550
cmtaxqdxq03s10zdx2ln4h9i2stock-5m055550:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxn03s00zdxneagefst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:50:00raw108,700원109,200원108,700원108,900원15,526
cmtaxqdxz03s30zdxivgcws1ystock-5m207940:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdxw03s20zdx367ago1p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:50:00raw1,591,000원1,598,000원1,590,000원1,592,000원592
cmtaxqdy903s50zdx2j1tvadvstock-5m373220:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdy503s40zdxcw2qy4i81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:50:00raw368,500원369,500원368,000원368,000원3,341
cmtaxqdyi03s70zdxjyici6q0stock-5m096770:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdye03s60zdxq9yymed41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:50:00raw111,250원111,800원111,200원111,600원10,341
cmtaxqdyr03s90zdxswwbifwpstock-5m028260:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyn03s80zdxhh66bj0l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:50:00raw383,000원385,500원383,000원384,750원2,694
cmtaxqdz003sb0zdxnladwe1bstock-5m034730:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdyw03sa0zdxdstdfau81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:50:00raw561,000원566,000원561,000원564,000원1,299
cmtaxqdz903sd0zdxucifuff4stock-5m003550:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdz503sc0zdxqzscubq61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:50:00raw115,300원115,800원115,100원115,700원3,194
cmtaxqdzq03sh0zdxlbhssdtmstock-5m015760:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdzn03sg0zdxtgaukhfm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:50:00raw33,400원33,550원33,400원33,500원34,868
cmtaxqe0003sj0zdx600o718tstock-5m030200:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdzw03si0zdx4xmbmqhp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:50:00raw54,300원54,400원54,200원54,400원5,344
cmtaxqe0903sl0zdxpcjwgzplstock-5m017670:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqe0503sk0zdxa3ldgzri1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:50:00raw99,600원99,800원99,400원99,700원4,133
cmtaxqdvy03rp0zdxynf9leunstock-5m006400:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdvu03ro0zdxss2ciezn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:50:00raw565,000원567,000원564,000원565,000원5,294
cmtaxqdvo03rn0zdx4q6wopfdstock-5m035720:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdvk03rm0zdx8u5vnxz11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 11:50:00raw36,150원36,300원36,150원36,250원11,809
cmtaxqdw803rr0zdxwi21f0oastock-5m068270:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdw403rq0zdxwvkk4dn61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 11:50:00raw191,600원192,300원191,600원191,800원3,187
cmtaxqduc03rd0zdxoyrwwldwstock-5m005930:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdu603rc0zdxiqp8e7nq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:50:00raw268,000원269,500원268,000원268,500원304,993
cmtaxqdul03rf0zdxt8yaqddlstock-5m000660:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdui03re0zdxifc0c14e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:50:00raw1,748,000원1,758,000원1,748,000원1,754,000원58,038
cmtaxqduu03rh0zdxd7dy3d78stock-5m005380:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdur03rg0zdxdb1k54c31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:50:00raw400,000원401,500원400,000원401,000원9,860
cmtaxwtbo03tj0zdx87a9sviystock-5m012330:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbk03ti0zdxzejs35up1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:50:00raw453,500원456,000원453,000원455,000원6,553
cmtaxqdv503rj0zdxxy8qhrbrstock-5m066570:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdv003ri0zdxmq54ebpr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:50:00raw200,500원201,000원200,000원201,000원5,445
cmtaxqdve03rl0zdx48uqexlhstock-5m035420:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:172026-08-27 12:00:17cmtaxqdvb03rk0zdx8w1tj0e41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 11:50:00raw218,000원218,500원217,500원218,000원5,811
cmtaxwtce03tp0zdx7a9tk16mstock-5m028260:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtcb03to0zdxqmwvgwcp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 11:55:00raw384,750원385,000원383,500원383,500원910
cmtaxwtcr03tr0zdxnw920u8vstock-5m034730:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtck03tq0zdx8izlwjry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 11:55:00raw565,000원565,000원564,000원564,000원134
cmtaxwtdg03tt0zdx4gktih0ustock-5m003550:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:18cmtaxwtd803ts0zdxxt5fgbbr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 11:55:00raw115,800원116,000원115,700원115,900원1,733
62,958건 중 26,951–27,000← 이전540 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬