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
cmtaymjdx03yj0zdxu0u1pk8vstock-5m207940:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjdt03yi0zdxespazao41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:15:00raw1,593,000원1,596,000원1,593,000원1,595,000원181
cmtaymje603yl0zdxfd8cbe09stock-5m373220:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymje203yk0zdxcotnjhqp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:15:00raw368,000원369,000원367,500원368,500원2,309
cmtaymjef03yn0zdxbe640cm5stock-5m012330:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjeb03ym0zdxkpz63mok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:15:00raw454,000원454,500원452,500원453,000원4,907
cmtaymjep03yp0zdxbng8e4dostock-5m096770:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjel03yo0zdxyf5qvg2i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:15:00raw111,500원111,500원111,300원111,300원6,241
cmtaymjey03yr0zdxlrs6uh0cstock-5m028260:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjev03yq0zdxbf66ei7b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:15:00raw382,000원382,000원381,500원381,500원1,470
cmtaymjf703yt0zdxi6xgz9wrstock-5m034730:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjf403ys0zdxv2wg1jo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:15:00raw561,000원562,000원561,000원561,000원184
cmtaymjfg03yv0zdxknzrr2x4stock-5m003550:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjfc03yu0zdx5xod4r511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:15:00raw115,600원115,800원115,500원115,600원2,007
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
cmtaymjfp03yx0zdxa3o9r4uustock-5m015760:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjfm03yw0zdxe4syk7e41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:15:00raw33,450원33,500원33,400원33,450원5,262
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
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
cmtayszaf03zt0zdxe14cvy6ostock-5m012330:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszac03zs0zdxnwo7n6zv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:20:00raw453,000원453,500원452,500원452,500원4,950
cmtayze4s04170zdxqg4nxqldstock-5m028260:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4o04160zdxotvgi0dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:20:00raw382,000원382,000원381,000원381,500원1,378
cmtayszc804070zdxrrf1yl3istock-5m017670:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszc404060zdxwt8ytncn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:20:00raw99,500원99,600원99,300원99,300원6,250
cmtayszby04050zdx53geejgcstock-5m030200:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszbu04040zdx0d57aim11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:20:00raw54,200원54,200원54,000원54,000원1,396
cmtayszb803zz0zdx41vaiabnstock-5m015760:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszb403zy0zdx4l3521691
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:20:00raw33,450원33,500원33,400원33,400원8,268
cmtayszay03zx0zdx59z7h9listock-5m003550:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszau03zw0zdxibguzajz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:20:00raw115,600원115,700원115,400원115,400원1,864
cmtaysz8m03zf0zdxhymcquitstock-5m068270:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz8i03ze0zdxfjh3ibsp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:20:00raw191,700원191,800원191,700원191,700원648
cmtaysz8v03zh0zdxhv59nuisstock-5m005490:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz8s03zg0zdxjy31a1hf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:20:00raw341,000원341,000원340,500원341,000원1,259
cmtaysz9403zj0zdxk47vf3ezstock-5m000270:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9003zi0zdxyru2y68s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:20:00raw127,200원127,200원126,900원127,000원28,789
cmtaysz9d03zl0zdxmbe00mm8stock-5m105560:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9903zk0zdx3yu92lyr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:20:00raw169,200원169,200원169,100원169,200원2,817
cmtaysz9n03zn0zdxqxjbdp5bstock-5m055550:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9j03zm0zdxzgq1uusi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:20:00raw108,500원108,800원108,400원108,700원8,738
cmtaysz9w03zp0zdxp3b6wscgstock-5m207940:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9t03zo0zdxo9lnuzb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:20:00raw1,596,000원1,596,000원1,595,000원1,596,000원64
cmtayze0z040n0zdx76nu2zixstock-5m051910:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze0q040m0zdxthhlk8w91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:20:00raw273,750원274,000원273,500원274,000원466
cmtaysza603zr0zdxm6ay35w9stock-5m373220:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysza203zq0zdxtgpgi87g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:20:00raw368,500원369,000원368,000원368,500원1,929
cmtayze58041b0zdx9wdwj2qdstock-5m034730:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze55041a0zdxo5gztdus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:20:00raw561,000원562,000원561,000원561,000원125
cmtayszap03zv0zdxynh84lh4stock-5m096770:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtayszal03zu0zdxyyqngwhe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:20:00raw111,300원111,500원111,300원111,300원6,725
cmtaysz8403zb0zdxdf36ig7kstock-5m035720:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz8003za0zdxgerjft4v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:20:00raw36,200원36,250원36,200원36,250원6,781
cmtaysz6p03z10zdxme1ezdh4stock-5m005930:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz6703z00zdxum46dppq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:20:00raw268,000원268,500원267,500원267,750원126,724
cmtaysz7103z30zdxepijpmejstock-5m000660:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz6w03z20zdxi421sza01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:20:00raw1,752,500원1,756,000원1,747,000원1,754,000원27,732
cmtaysz7c03z50zdxj7fomlktstock-5m005380:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz7803z40zdx6a9o4ovy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:20:00raw399,500원400,000원399,000원399,000원10,903
cmtaysz7l03z70zdxdkxl2xiwstock-5m066570:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz7h03z60zdxgb0ipots1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:20:00raw199,900원199,900원199,700원199,700원3,879
cmtaysz7v03z90zdxny9u1oq8stock-5m035420:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz7r03z80zdx18r9jkl61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:20:00raw217,500원218,500원217,500원218,000원9,582
cmtaysz8d03zd0zdx7tww0leestock-5m006400:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz8a03zc0zdxz9p0a80w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:20:00raw566,000원566,000원565,000원566,000원4,035
cmtayzdy8040f0zdxzmyxfgl5stock-5m066570:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdy0040e0zdxnooawiop1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:25:00raw199,800원199,800원199,700원199,700원1,249
cmtayzdxj040d0zdxxvju3q2vstock-5m005380:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdxb040c0zdx3jo5k5sb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:25:00raw399,000원399,500원399,000원399,000원6,136
cmtaz5ts4042d0zdx9xbca9y9stock-5m373220:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5ts1042c0zdx3p1m2o4e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:25:00raw368,500원369,000원368,000원369,000원1,808
cmtayzdw504090zdxplvz1xdfstock-5m005930:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdvy04080zdx72poyv7g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:25:00raw267,750원268,000원267,500원267,500원56,413
cmtayzdwv040b0zdxydawqlisstock-5m000660:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayzdwm040a0zdxm7mbl4w11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:25:00raw1,754,000원1,756,000원1,747,000원1,747,000원21,438
cmtayze6n041l0zdx428xk8vwstock-5m017670:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze6j041k0zdxlgkikj061
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:25:00raw99,300원99,400원99,100원99,300원8,459
cmtayze6c041j0zdxefuvdawistock-5m030200:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze68041i0zdxpole133d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:25:00raw54,100원54,200원54,000원54,200원1,519
cmtayze61041h0zdxhnuaz7uvstock-5m015760:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5x041g0zdx62j0614u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:25:00raw33,400원33,450원33,400원33,400원7,374
cmtayze5r041f0zdxvgvbkkfestock-5m003550:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5m041e0zdxpigx6qec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:25:00raw115,500원115,700원115,400원115,600원1,059
cmtayze5g041d0zdxtx9yvr4astock-5m034730:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze5d041c0zdxw03d077p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:25:00raw561,000원563,000원561,000원561,000원673
cmtayze5004190zdxybhvn91dstock-5m028260:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4w04180zdxd1uaruu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:25:00raw381,000원381,500원380,500원380,750원1,236
cmtayze4j04150zdxs426f9s7stock-5m096770:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4f04140zdxpa9t56tf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:25:00raw111,300원111,400원111,200원111,300원7,702
cmtayze4904130zdxyoyn0ttrstock-5m012330:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze4504120zdxndhaead61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:25:00raw452,500원454,500원452,000원453,000원5,338
cmtayze4004110zdxyyqfoympstock-5m207940:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze3w04100zdxdhgmf9k41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:25:00raw1,596,000원1,596,000원1,593,000원1,593,000원158
cmtayze3q040z0zdx5c8gu4c2stock-5m055550:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze3n040y0zdxi8iuo09b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:25:00raw108,700원108,900원108,500원108,900원9,156
62,958건 중 27,101–27,150← 이전543 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬