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
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
cmtaziofz04550zdxefhzlrjvstock-5m028260:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziofw04540zdxx7to3zsj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:40:00raw381,250원381,500원380,000원380,500원2,202
cmtaziofc04510zdxy2wy65gsstock-5m373220:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziof604500zdxbrea0ddi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:40:00raw369,000원369,000원368,000원368,250원2,530
cmtaziofp04530zdx86di2xdsstock-5m012330:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziofl04520zdxp5obsdlp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:40:00raw454,000원455,000원453,500원454,500원3,010
cmtazioga04570zdxhmt16rkzstock-5m034730:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziog704560zdxkchhweh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:40:00raw558,000원560,000원558,000원558,000원463
cmtaziogl04590zdx1ibvp5gzstock-5m003550:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziogi04580zdxy5aff2831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:40:00raw115,700원115,700원115,400원115,400원1,813
cmtaziogy045b0zdxgqvr3ykjstock-5m015760:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziogs045a0zdxt3thoz561
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:40:00raw33,400원33,450원33,400원33,400원11,102
cmtaziohd045d0zdxo671q9mnstock-5m030200:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioh7045c0zdx16psz27y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:40:00raw54,100원54,100원54,000원54,100원1,145
cmtaziohp045f0zdxudpxclg7stock-5m017670:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziohl045e0zdxiuknong61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:40:00raw99,600원99,600원99,400원99,500원3,900
cmtazp46e046b0zdxtttbjg89stock-5m096770:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp46b046a0zdxptyjqvph1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:40:00raw111,300원111,400원110,700원110,800원30,241
cmtaziobb044d0zdxamk9pa2tstock-5m005380:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziob8044c0zdxx6r3uvl01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:40:00raw399,500원400,000원399,500원399,500원7,737
cmtaziocr044n0zdx0obq0hdlstock-5m051910:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioco044m0zdxluqojtrf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:40:00raw274,000원274,500원273,000원273,500원442
cmtaziod1044p0zdxmu1xmhfjstock-5m068270:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziocy044o0zdxlulid2dp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:40:00raw191,500원191,500원191,400원191,400원1,252
cmtaziodc044r0zdxzr4t0kjmstock-5m005490:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziod8044q0zdxc6fhdsim1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:40:00raw341,000원341,500원340,500원341,000원2,122
cmtaziodq044t0zdxv28lr6htstock-5m000270:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziodk044s0zdxj7ws7uwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:40:00raw127,200원127,200원127,000원127,100원8,060
cmtazioe5044v0zdx61reevrjstock-5m105560:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziodz044u0zdxxjypxofk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:40:00raw169,000원169,000원168,700원168,800원3,992
cmtazioei044x0zdxw8udbjfcstock-5m055550:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioee044w0zdxzx1fhta81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:40:00raw108,700원108,800원108,400원108,400원9,904
cmtazioex044z0zdxmmrocmnxstock-5m207940:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioes044y0zdx6cmqtflh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:40:00raw1,593,000원1,594,000원1,593,000원1,594,000원99
cmtaziob1044b0zdxsp1talkzstock-5m000660:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioax044a0zdxklgpkfdm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:40:00raw1,745,000원1,746,000원1,742,000원1,742,000원19,043
cmtaziocg044l0zdxijlyraj2stock-5m006400:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziocd044k0zdxxmwh5nsv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:40:00raw566,000원566,000원565,000원565,000원3,186
cmtazioc7044j0zdx5ekbuik0stock-5m035720:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioc3044i0zdxtlrgbwkn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:40:00raw36,150원36,200원36,100원36,100원13,711
cmtaziobw044h0zdxoojnhl55stock-5m035420:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziobs044g0zdx0iufcmpq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:40:00raw218,000원218,500원217,500원217,500원3,120
cmtaziobm044f0zdxnpsu0q3pstock-5m066570:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziobi044e0zdx6ayjdzwu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:40:00raw200,250원200,500원199,800원200,000원2,250
cmtazioar04490zdxbzhnkocostock-5m005930:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtazioal04480zdx7140q23r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:40:00raw268,000원268,000원267,250원267,250원104,913
cmtazvjuc047b0zdxc0h7b0k9stock-5m105560:20260827:12452026-08-27 12:45:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvju8047a0zdxk88afw221
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:45:00raw168,700원168,900원168,700원168,800원5,772
cmtazp41r045l0zdxozfzythfstock-5m005380:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp41k045k0zdx4nt2p40s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:45:00raw399,750원400,000원399,000원399,000원6,639
cmtazp42b045p0zdx59t7pucpstock-5m035420:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp427045o0zdx38y05k7n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:45:00raw217,500원218,000원217,500원218,000원2,603
cmtazp42k045r0zdx94c6bmurstock-5m035720:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp42g045q0zdxwz5o21071
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:45:00raw36,150원36,200원36,100원36,150원6,146
cmtazp434045t0zdx3hls6e8lstock-5m006400:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp42z045s0zdxeckam6lq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:45:00raw565,000원566,000원564,000원565,000원3,665
cmtazp43t045v0zdxw9sneamjstock-5m051910:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp43l045u0zdx0625nue81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:45:00raw273,500원274,000원273,000원274,000원538
cmtazp44i045x0zdxxwj0a7axstock-5m068270:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp44a045w0zdxfuot1u161
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:45:00raw191,400원191,700원191,400원191,500원2,763
cmtazp451045z0zdxxxslbv2cstock-5m005490:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp44x045y0zdxmlgsol2t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:45:00raw340,500원341,500원340,500원341,000원1,055
cmtazp45a04610zdxlnujhdxistock-5m000270:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45604600zdxr6hpoj041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:45:00raw127,100원127,100원126,900원127,000원12,442
cmtazp45j04630zdxdvehhz6ustock-5m055550:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45f04620zdxd982dps71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:45:00raw108,400원108,800원108,400원108,700원9,392
cmtazp416045j0zdx0osmcurbstock-5m000660:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp410045i0zdxaqgt81i11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:45:00raw1,742,000원1,745,000원1,737,000원1,739,000원27,357
cmtazp45r04650zdxyvbfolm4stock-5m207940:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45o04640zdxnz8ifmrz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:45:00raw1,593,000원1,594,000원1,593,000원1,594,000원268
cmtazp45y04670zdx2f0d4ba5stock-5m373220:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45v04660zdx8smp4uc51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:45:00raw368,500원369,000원368,000원368,500원2,046
cmtazp46604690zdxf7eru4kvstock-5m012330:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp46304680zdxsm8tvnyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:45:00raw454,000원455,000원453,500원454,500원3,844
cmtazp40q045h0zdx1q3svlmgstock-5m005930:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp40m045g0zdx48jg2pju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:45:00raw267,250원268,000원267,000원267,000원92,314
cmtazp46m046d0zdx0yyt0iftstock-5m096770:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp46i046c0zdxe7xhvb881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:45:00raw110,800원111,100원110,600원111,100원15,080
cmtazp46w046f0zdxyqqgjyalstock-5m028260:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp46s046e0zdx3odbqylk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:45:00raw380,000원380,500원380,000원380,000원887
cmtazp476046h0zdxxowiqt0ostock-5m034730:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp472046g0zdxi8fl23nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:45:00raw558,000원559,000원557,000원558,000원517
cmtazp47g046j0zdxt70jtlfystock-5m003550:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp47c046i0zdxarn70sdq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:45:00raw115,500원115,700원115,500원115,600원1,307
cmtazp47q046l0zdxk6oqronbstock-5m015760:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp47m046k0zdxmd9snauu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:45:00raw33,400원33,500원33,350원33,350원30,229
cmtazp47z046n0zdxh16jblvmstock-5m030200:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp47v046m0zdx6lj06kq41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:45:00raw54,100원54,100원54,000원54,000원1,956
cmtazp489046p0zdxyu9fm1sxstock-5m017670:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:182026-08-27 12:55:18cmtazp485046o0zdxd8rbmkt41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:45:00raw99,400원99,700원99,400원99,400원4,020
cmtazp421045n0zdxw3itd8yzstock-5m066570:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp41x045m0zdx2w7cny291
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:45:00raw199,900원200,000원199,700원199,800원1,292
62,958건 중 27,201–27,250← 이전545 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬