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
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
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
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
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
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
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
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
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
cmtaz5tuc042v0zdx5xf74fw2stock-5m017670:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tu8042u0zdxpfb4zzhz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:30:00raw99,300원99,500원99,200원99,400원2,471
cmtaz5tpc041r0zdx2r8punqsstock-5m005380:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tp8041q0zdxlu2xe8gm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:30:00raw399,500원400,000원399,000원399,500원10,168
cmtaz5tpk041t0zdxj2a9ng6cstock-5m066570:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tpg041s0zdxc6k2fmbq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:30:00raw199,800원200,500원199,700원200,000원3,425
cmtaz5tps041v0zdxrw5yhmqistock-5m035420:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tpp041u0zdxbufrhc281
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:30:00raw218,000원218,000원217,500원218,000원3,662
cmtaz5tq1041x0zdx2629l3bastock-5m035720:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tpy041w0zdxl190c9gm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:30:00raw36,200원36,250원36,150원36,200원5,887
cmtaz5tqa041z0zdx6735ngiustock-5m006400:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tq7041y0zdxsojzzn311
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:30:00raw566,000원566,000원565,000원566,000원2,639
cmtaz5tqj04210zdxwk8vbegjstock-5m051910:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tqf04200zdxhqvj1ztr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:30:00raw273,500원274,500원273,500원273,500원742
cmtaz5tqt04230zdxa52t3c3zstock-5m005490:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tqp04220zdxuim711221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:30:00raw341,000원341,500원340,500원341,000원2,179
cmtaz5tr404250zdxt6c5x29dstock-5m000270:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tr004240zdxoxnwwzdo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:30:00raw126,900원127,200원126,900원127,200원11,034
cmtaz5trd04270zdxqcmev8vystock-5m105560:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tr904260zdx8ld61fzi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:30:00raw169,050원169,400원168,900원169,300원3,510
cmtaz5trm04290zdxz5wf1os8stock-5m055550:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5trj04280zdx6s5e197w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:30:00raw108,800원108,950원108,600원108,900원6,290
cmtaz5trw042b0zdxgo0cyo02stock-5m207940:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5trs042a0zdxuc827fn31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:30:00raw1,593,000원1,594,000원1,593,000원1,593,000원58
cmtaz5tp2041p0zdxubs8b5qvstock-5m000660:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5toy041o0zdxobu6hx631
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:30:00raw1,747,000원1,752,000원1,745,000원1,750,000원21,283
cmtaz5tsc042f0zdxi3sal0yostock-5m373220:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5ts8042e0zdxre19lp2h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:30:00raw369,000원369,000원368,500원369,000원2,269
cmtaz5tsk042h0zdxgnyaayzrstock-5m012330:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsh042g0zdxzalphs7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:30:00raw453,000원455,000원452,500원454,500원4,624
cmtaz5tst042j0zdxy53zyhxnstock-5m096770:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsq042i0zdx2gustybz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:30:00raw111,300원111,500원111,200원111,300원8,403
cmtaz5tt3042l0zdxz2bunikgstock-5m028260:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tsz042k0zdxsmxkhexi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:30:00raw380,750원381,500원380,500원381,000원3,401
cmtaz5ttc042n0zdxcdnk5ewwstock-5m034730:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tt9042m0zdx5hnidlbv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:30:00raw561,000원562,000원561,000원561,000원129
cmtaz5ttl042p0zdxkbaa8zhkstock-5m003550:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tti042o0zdx2ymsvrub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:30:00raw115,700원115,700원115,500원115,700원1,005
cmtaz5ttu042r0zdxn2rsg3fqstock-5m015760:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5ttr042q0zdxvsd4gqx31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:30:00raw33,400원33,450원33,400원33,400원8,986
cmtaz5tu2042t0zdx0hutza8ystock-5m030200:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5ttz042s0zdxpubeusku1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:30:00raw54,200원54,200원54,100원54,100원1,251
cmtaz5tok041n0zdx4ayz5n76stock-5m005930:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:172026-08-27 12:40:17cmtaz5tob041m0zdxxj551j9g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:30:00raw267,500원268,500원267,500원268,000원120,844
cmtazc9gl043d0zdxv3ji50ysstock-5m068270:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9gi043c0zdxujrva3ka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:30:00raw191,600원191,700원191,400원191,400원1,605
cmtazc9gt043f0zdx9irwiw56stock-5m068270:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9gq043e0zdxrjnwa4ug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:35:00raw191,400원191,500원191,400원191,400원1,229
cmtazc9e1042x0zdxs0n2g2z2stock-5m005930:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9d2042w0zdxgjn36pb21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:35:00raw268,000원268,500원267,500원267,750원125,704
cmtazc9et042z0zdxyjjnoaojstock-5m000660:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9eo042y0zdx0t1tr6bu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:35:00raw1,749,000원1,750,000원1,743,000원1,745,000원17,460
cmtazc9f304310zdxnh00iq18stock-5m005380:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ez04300zdxwsbnjivt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:35:00raw399,500원400,000원399,500원399,500원4,806
cmtazc9fc04330zdxl1rcact9stock-5m066570:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9f804320zdxnp69pi3a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:35:00raw200,000원200,500원200,000원200,000원1,258
cmtazc9fl04350zdx9f4wfa4dstock-5m035420:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9fi04340zdxj8a78js91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:35:00raw217,500원218,500원217,500원218,000원3,410
cmtazc9ft04370zdx364iygpnstock-5m035720:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9fq04360zdx5pnibpmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:35:00raw36,200원36,200원36,150원36,150원4,696
cmtazc9g304390zdxkv5c4n25stock-5m006400:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9fz04380zdx2zypy00d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:35:00raw565,000원566,000원565,000원566,000원2,393
cmtazc9gc043b0zdxr9wemzi7stock-5m051910:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9g8043a0zdxklwe6pom1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:35:00raw274,000원274,500원273,500원274,000원602
cmtazc9h3043h0zdx8xuhmyf6stock-5m005490:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9gz043g0zdxn9y8ezv41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:35:00raw341,000원341,500원340,500원341,000원1,365
cmtazc9hc043j0zdxa6ui8angstock-5m000270:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9h8043i0zdxngm4f7cq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:35:00raw127,100원127,300원127,000원127,100원9,835
cmtazc9hl043l0zdx9qx7itbestock-5m105560:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9hi043k0zdxpn21m9fe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:35:00raw169,200원169,300원168,900원168,900원4,611
cmtazc9hv043n0zdxlklsrzbdstock-5m055550:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9hr043m0zdx29s366yr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:35:00raw108,900원109,000원108,700원108,800원6,054
cmtazc9i4043p0zdx8mkpxq1hstock-5m207940:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9i0043o0zdxgmt3pvcy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:35:00raw1,594,000원1,594,000원1,593,000원1,593,000원67
cmtazc9id043r0zdx08cbqwomstock-5m373220:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ia043q0zdx36rl5upk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:35:00raw369,000원369,000원368,500원369,000원1,970
cmtazc9im043t0zdxtu3jl6dvstock-5m012330:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9ii043s0zdxmsubjood1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:35:00raw454,500원455,000원454,000원454,000원3,589
cmtazc9iw043v0zdxeprl1swpstock-5m096770:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9is043u0zdxce5n9yzl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:35:00raw111,250원111,400원111,200원111,400원6,093
cmtazc9j5043x0zdx745cj5uxstock-5m028260:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9j1043w0zdxzbwx9x1w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:35:00raw381,500원382,000원381,000원381,250원2,189
cmtazc9je043z0zdxb7vsncq5stock-5m034730:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9jb043y0zdxs88cjhhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:35:00raw562,000원563,000원556,000원558,000원2,552
62,958건 중 27,151–27,200← 이전544 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬