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
cmtaxwt9s03t70zdxu9cxl1q8stock-5m005490:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt9n03t60zdxqihw3eju1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 11:55:00raw341,000원341,000원340,000원341,000원2,641
cmtaxwta603t90zdxl6hhnibastock-5m000270:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwta103t80zdxm9v5dpst1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:55:00raw127,700원127,700원127,400원127,400원13,738
cmtaxwtaj03tb0zdxz7gb1my5stock-5m105560:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtae03ta0zdxfa2nps6s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 11:55:00raw169,800원169,900원168,900원168,900원6,291
cmtaxwtaw03td0zdx4eu88j38stock-5m055550:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtar03tc0zdxxrok9jaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 11:55:00raw109,000원109,000원108,600원108,650원5,111
cmtaxwtb703tf0zdx8mfx3dxastock-5m207940:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtb303te0zdxsnb9jzi31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 11:55:00raw1,591,000원1,594,000원1,591,000원1,592,000원221
cmtaxwtbg03th0zdxpdr78ivustock-5m373220:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbc03tg0zdxw8j1dp0q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 11:55:00raw368,500원368,500원368,000원368,000원2,395
cmtaxwtbw03tl0zdxifom16scstock-5m012330:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtbt03tk0zdxf2w9k9d11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 11:55:00raw455,000원455,500원454,500원455,000원4,293
cmtaxwtc503tn0zdx40zoe83kstock-5m096770:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwtc203tm0zdxdyg6lt8a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 11:55:00raw111,500원111,800원111,500원111,600원9,372
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
cmtaxwtdv03tv0zdxvkupkrisstock-5m015760:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:182026-08-27 12:05:18cmtaxwtdq03tu0zdxet90l4l11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 11:55:00raw33,450원33,500원33,350원33,400원21,128
cmtaxwte603tx0zdxi52nwtc3stock-5m030200:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:182026-08-27 12:05:18cmtaxwte103tw0zdxja69fnz31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 11:55:00raw54,400원54,400원54,100원54,200원2,337
cmtaxwteg03tz0zdxz7232p4rstock-5m017670:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:182026-08-27 12:05:18cmtaxwtec03ty0zdx25fqt76c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 11:55:00raw99,600원99,800원99,200원99,300원8,618
cmtaxwt8e03sz0zdxwr9zkynlstock-5m006400:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt8803sy0zdxx1ft4isn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 11:55:00raw565,000원566,000원564,000원565,000원4,510
cmtaxwt9103t30zdxpsyde7hbstock-5m051910:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt8w03t20zdxasepgyco1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 11:55:00raw274,000원275,000원274,000원274,500원609
cmtaxwt5d03sn0zdxxgl3myhjstock-5m005930:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt4903sm0zdxji5el2911
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 11:55:00raw268,750원269,000원268,000원268,250원118,019
cmtaxwt5z03sp0zdxz5fnqdv0stock-5m000660:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt5s03so0zdxfqhg1yva1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 11:55:00raw1,754,000원1,757,000원1,750,000원1,751,000원27,908
cmtaxwt6i03sr0zdx2dxrizdestock-5m005380:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt6c03sq0zdxevjjs5js1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 11:55:00raw401,000원401,500원401,000원401,250원3,557
cmtaxwt7203st0zdx9aflcwfustock-5m066570:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwt6v03ss0zdx6pw3rhvp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 11:55:00raw200,500원201,000원200,500원201,000원1,101
cmtay38uc03ub0zdxmhlgvjhzstock-5m035720:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38u803ua0zdx459t01bt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:00:00raw36,200원36,300원36,200원36,250원8,777
cmtay38vd03uf0zdx792yyv73stock-5m051910:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38v903ue0zdxk1ztej6y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:00:00raw274,000원274,500원274,000원274,500원392
cmtay38vn03uh0zdxls8otqhistock-5m068270:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38vj03ug0zdxpm855ht81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:00:00raw191,900원192,100원191,600원191,900원1,705
cmtay38vw03uj0zdxjpmph0jwstock-5m005490:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38vs03ui0zdxhbkbm4411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:00:00raw340,500원340,500원339,000원340,500원2,667
cmtay38w603ul0zdx02205igostock-5m000270:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38w203uk0zdxhjog1xin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:00:00raw127,400원127,500원127,200원127,300원12,006
cmtay38wf03un0zdxyryz12sestock-5m105560:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38wb03um0zdxwiew39s21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:00:00raw168,900원169,300원168,700원169,300원6,263
cmtay38wp03up0zdxzpbo8b4qstock-5m207940:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38wl03uo0zdxw01lvero1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:00:00raw1,593,000원1,593,000원1,592,000원1,593,000원57
cmtay38wy03ur0zdx1b7wjedastock-5m373220:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38wv03uq0zdxfm4czy6c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:00:00raw368,500원368,500원367,500원368,000원2,463
cmtay38x703ut0zdxs3cxbqsystock-5m012330:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38x403us0zdxpq5k3cyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:00:00raw455,000원456,000원454,500원455,250원10,788
cmtay38xh03uv0zdxzqbu4bclstock-5m096770:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xd03uu0zdx47jxgo661
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:00:00raw111,600원111,600원111,300원111,400원6,423
cmtay38xq03ux0zdxbhndvd01stock-5m034730:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xn03uw0zdx89ioa7zh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:00:00raw564,000원565,000원562,500원563,000원889
cmtay38y003uz0zdx2yb1l2qbstock-5m003550:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38xw03uy0zdxsx4vwcqz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:00:00raw115,900원116,000원115,500원115,700원2,343
cmtay38y803v10zdxmecfqrd8stock-5m015760:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38y503v00zdx3xfrp4671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:00:00raw33,400원33,500원33,350원33,450원17,069
cmtay38yh03v30zdxl4z4kgg2stock-5m030200:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38ye03v20zdx8et2dvqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:00:00raw54,200원54,300원54,100원54,300원1,856
cmtay38yr03v50zdxjehx9cptstock-5m017670:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38yn03v40zdx5npljyk71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:00:00raw99,300원99,600원99,300원99,500원4,193
cmtay9nv003vt0zdxfiqs6qnbstock-5m055550:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nuw03vs0zdxgsxuilv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:00:00raw108,700원108,800원108,400원108,400원8,847
cmtay9nwj03w50zdx2592stgustock-5m028260:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwg03w40zdxrg0ib91b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:00:00raw384,000원384,000원383,000원383,500원1,471
cmtay38t303u10zdxyhsu73ftstock-5m005930:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38sy03u00zdxfzu6t9l71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:00:00raw268,250원269,000원268,000원268,750원110,466
cmtay38tc03u30zdxe7h8d8rcstock-5m000660:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38t903u20zdxupth0uxv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:00:00raw1,753,000원1,757,000원1,749,000원1,757,000원27,106
cmtay38tk03u50zdxnpop62a5stock-5m005380:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38th03u40zdxvw062zfz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:00:00raw401,000원401,500원400,500원400,500원4,137
cmtay38tt03u70zdxulb5809gstock-5m066570:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38tq03u60zdxj9pf0pcb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:00:00raw200,500원201,000원200,000원200,500원1,525
cmtay38u203u90zdx2a58mr09stock-5m035420:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:172026-08-27 12:10:17cmtay38ty03u80zdx1jb29d0m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:00:00raw218,000원218,500원218,000원218,000원2,920
cmtay38v103ud0zdxygz3w7mrstock-5m006400:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38ur03uc0zdxbtdl5rg51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:00:00raw565,000원567,000원563,000원567,000원6,452
cmtay9ns903v90zdx1yeh413fstock-5m000660:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9ns203v80zdxdderga161
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:05:00raw1,756,000원1,757,000원1,749,000원1,749,000원18,542
cmtay9nrm03v70zdxdkr15hc9stock-5m005930:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nrf03v60zdxq9ioe5ju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:05:00raw269,000원269,000원268,000원268,000원79,825
cmtay9nsj03vb0zdxgipwc9wastock-5m005380:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nsg03va0zdx4ftuwcrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:05:00raw400,500원401,000원400,000원400,000원5,417
cmtay9nst03vd0zdxtc6ucy84stock-5m066570:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nsq03vc0zdxm0fy7sd01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:05:00raw200,500원200,500원200,000원200,000원1,700
cmtay9nt303vf0zdxdyz5hg8cstock-5m035420:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nsz03ve0zdx85320nhq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:05:00raw218,500원218,500원217,500원217,500원4,090
cmtay9nte03vh0zdxkkyx9fubstock-5m035720:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nta03vg0zdxl7i7jfgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:05:00raw36,275원36,300원36,200원36,250원6,330
cmtay9ntq03vj0zdx650c5ercstock-5m051910:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9ntm03vi0zdxxber8orf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:05:00raw274,000원274,500원274,000원274,500원443
62,958건 중 27,001–27,050← 이전541 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬