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
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
cmtay9ntz03vl0zdxinb7ah4jstock-5m068270:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9ntv03vk0zdxk5jkjzgs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:05:00raw191,900원191,900원191,500원191,500원1,709
cmtay9nx103w90zdxvx3zh46gstock-5m034730:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwy03w80zdx0p1osnc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:05:00raw563,000원564,000원560,000원562,000원1,029
cmtay9nw103w10zdxtlh59hymstock-5m012330:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nvx03w00zdxj477ca0k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:05:00raw455,000원455,500원454,000원454,500원3,070
cmtay9nwa03w30zdxbdbv7zedstock-5m096770:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nw603w20zdxfwk2kmts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:05:00raw111,500원111,600원111,300원111,400원6,828
cmtay9nws03w70zdxwciak19ustock-5m028260:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nwo03w60zdxhbe7iuzs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:05:00raw383,500원384,000원382,000원382,000원1,727
cmtay9nu803vn0zdxjqwozhlxstock-5m005490:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nu503vm0zdx7pnesi9c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:05:00raw340,500원340,500원340,000원340,500원1,708
cmtay9nui03vp0zdxer99rylzstock-5m000270:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nue03vo0zdxeptvqyqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:05:00raw127,200원127,300원127,100원127,100원10,751
cmtay9nur03vr0zdx75yq6mjgstock-5m105560:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nun03vq0zdxouxkrsoj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:05:00raw169,200원169,300원169,000원169,100원3,938
cmtay9nv803vv0zdx5m7buglestock-5m055550:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nv403vu0zdx4psr4dlp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:05:00raw108,400원108,500원108,400원108,500원2,051
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
cmtayg3qg03wv0zdx8ut08iaqstock-5m006400:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3qc03wu0zdxa0ys1al61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:05:00raw567,000원567,000원565,000원566,000원3,233
cmtay9nyd03wh0zdxlvk5xhkbstock-5m017670:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9ny903wg0zdxjuts8f8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:05:00raw99,600원99,600원99,300원99,500원5,572
cmtay9nxl03wd0zdxu9q2ey6wstock-5m015760:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nxh03wc0zdxnx0vi0d11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:05:00raw33,450원33,450원33,350원33,400원13,121
cmtay9nxw03wf0zdxq56zfaaqstock-5m030200:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nxs03we0zdx16mz5y1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:05:00raw54,300원54,300원54,000원54,100원1,667
cmtay9nxc03wb0zdxund6b2lgstock-5m003550:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nx803wa0zdx3xs8du131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:05:00raw115,700원115,900원115,500원115,700원1,418
cmtayg3r603x10zdx726palxlstock-5m068270:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3r203x00zdxjo37qcx11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:10:00raw191,600원191,900원191,500원191,800원1,929
cmtayg3qx03wz0zdxc3j09hrcstock-5m051910:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3qt03wy0zdx2jm7nlzb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:10:00raw274,250원274,500원274,000원274,000원834
cmtayg3qn03wx0zdxxfelile0stock-5m006400:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3qk03ww0zdx56j4q7i51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:10:00raw566,000원566,000원564,000원566,000원2,913
cmtayg3q703wt0zdxi4030g03stock-5m035720:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3q303ws0zdx4ipxpl4y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:10:00raw36,250원36,250원36,150원36,150원5,415
cmtayg3sh03xb0zdxsncgxncostock-5m373220:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3sd03xa0zdxrgslmgbo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:10:00raw368,000원368,500원367,500원367,500원1,830
cmtayg3pq03wp0zdxirq2gz6nstock-5m066570:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3pm03wo0zdxyqx1fkrx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:10:00raw200,000원200,500원199,800원199,900원4,847
cmtayg3ph03wn0zdx1ja9ngp4stock-5m005380:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3pd03wm0zdxa8erwmd51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:10:00raw400,500원400,500원400,000원400,000원3,837
cmtayg3p803wl0zdxcpuuo7sistock-5m000660:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3p403wk0zdx2u6yegnx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:10:00raw1,749,000원1,751,000원1,744,000원1,747,000원26,207
cmtayg3oy03wj0zdxg1u82eeqstock-5m005930:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3oi03wi0zdxo6wd05ru1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:10:00raw268,250원268,250원267,000원267,500원99,759
cmtayg3py03wr0zdx5q7dbhi7stock-5m035420:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3pv03wq0zdxdtyxgi201
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:10:00raw218,000원218,500원217,500원218,500원4,195
cmtayg3s803x90zdx14kuua7xstock-5m207940:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3s403x80zdx1551kw2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:10:00raw1,593,000원1,594,000원1,592,000원1,594,000원163
cmtayg3ry03x70zdxfznqxva6stock-5m055550:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rv03x60zdxtxdgtj101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:10:00raw108,400원108,500원108,300원108,350원1,893
cmtayg3rp03x50zdxoo6a71yustock-5m000270:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rl03x40zdxuio7znwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:10:00raw127,100원127,200원127,000원127,100원18,715
cmtayg3rg03x30zdxiyucxs2qstock-5m005490:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rc03x20zdx4hrx5woh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:10:00raw340,250원341,000원340,000원340,500원1,703
cmtayg3ud03xp0zdxquvn5t5zstock-5m017670:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3u903xo0zdxydmhiepq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:10:00raw99,600원99,800원99,300원99,600원7,601
cmtayg3u303xn0zdxg7hxzcqdstock-5m015760:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3u003xm0zdx55kkgum71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:10:00raw33,450원33,500원33,400원33,450원12,116
cmtayg3tu03xl0zdx4ina30u4stock-5m003550:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3tq03xk0zdxdkdc5hxv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:10:00raw115,700원115,700원115,500원115,600원1,032
cmtayg3tj03xj0zdxhv5ckjivstock-5m034730:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:182026-08-27 12:20:18cmtayg3tg03xi0zdxp1k8l9v41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:10:00raw561,000원562,000원561,000원561,000원183
cmtayg3ta03xh0zdxo4cxbfxlstock-5m028260:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3t603xg0zdxif0jw10q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:10:00raw382,000원382,500원381,500원382,000원2,016
cmtayg3t103xf0zdx0xiptr1dstock-5m096770:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3sx03xe0zdxifg46bht1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:10:00raw111,400원111,500원111,300원111,400원6,845
cmtayg3sr03xd0zdxg3jnwji4stock-5m012330:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3sn03xc0zdxqgml8uij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:10:00raw454,500원454,500원453,500원454,500원5,390
cmtaymjd603yd0zdx2usdo0znstock-5m105560:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjd203yc0zdx73lz0dcq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:10:00raw169,000원169,100원168,900원168,900원4,497
cmtayszbi04010zdxjn8m5m3xstock-5m030200:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszbe04000zdx0g72s68g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:10:00raw54,100원54,200원54,000원54,200원1,340
cmtayszbq04030zdxu32e3e01stock-5m030200:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszbm04020zdxbf2mdy1j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:15:00raw54,200원54,300원54,100원54,200원1,410
cmtaymj8v03xr0zdxm2bpglbvstock-5m005930:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj8q03xq0zdxf9x4b5qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:15:00raw267,500원268,000원267,500원268,000원96,088
cmtaymj9403xt0zdxp9pfp4kjstock-5m000660:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj9103xs0zdxi2xvdvps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:15:00raw1,748,000원1,753,000원1,747,000원1,753,000원22,009
cmtaymjfy03yz0zdx9evmyal6stock-5m017670:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjfu03yy0zdxrnnhhbc51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:15:00raw99,600원99,800원99,400원99,600원7,867
cmtaymj9d03xv0zdxuvpmv4lgstock-5m005380:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj9903xu0zdxvxm6eden1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:15:00raw400,000원400,500원399,500원399,500원11,316
cmtaymj9m03xx0zdxapoqbme7stock-5m066570:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymj9i03xw0zdxhj9xxyhr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:15:00raw199,900원199,900원199,800원199,900원1,286
cmtaymja703xz0zdxaninpnxjstock-5m035420:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:172026-08-27 12:25:17cmtaymja203xy0zdx6tmm4q961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:15:00raw218,000원218,500원217,500원218,000원4,158
cmtaymjaw03y10zdxsxlv8ivzstock-5m035720:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjao03y00zdxl29dm9hu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:15:00raw36,150원36,250원36,150원36,250원8,946
cmtaymjbl03y30zdxo5gdwpmwstock-5m006400:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjbe03y20zdxnty8272i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:15:00raw566,000원566,000원565,000원565,500원3,467
cmtaymjc103y50zdxdko8u9skstock-5m051910:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjbv03y40zdxvbcf0sl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:15:00raw274,250원274,500원273,750원273,750원423
cmtaymjcc03y70zdxhwhca4s3stock-5m068270:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjc703y60zdxc31ym7fm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:15:00raw191,800원192,000원191,600원191,700원1,639
62,958건 중 27,051–27,100← 이전542 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬