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
cmtb08eh9049j0zdxoftsnsxrstock-5m066570:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eh3049i0zdxlt38l1cl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:00:00raw199,800원199,900원199,700원199,800원1,341
cmtb08egn049h0zdxs10c3d2ustock-5m005380:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08egi049g0zdxvngyvcwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:00:00raw399,000원399,500원399,000원399,000원7,974
cmtb08eg0049f0zdxxflalp1ustock-5m000660:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08efr049e0zdxolu76hwe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:00:00raw1,742,000원1,745,000원1,739,000원1,740,000원23,739
cmtb08ef9049d0zdxwocpzhsxstock-5m005930:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ef2049c0zdxkibiu5j31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:00:00raw267,500원268,000원267,000원267,000원136,022
cmtb08ejs049v0zdxb481yxelstock-5m005490:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ejo049u0zdxsc7k038v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:00:00raw341,500원341,500원341,000원341,500원2,340
cmtb08ej2049r0zdxwih6p1lgstock-5m051910:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eix049q0zdx9us87p531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:00:00raw273,750원274,500원273,000원274,000원705
cmtb08ems04af0zdxd5x0klnsstock-5m015760:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:18cmtb08emn04ae0zdx7z3ss3nt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:00:00raw33,350원33,400원33,350원33,350원12,277
cmtb0eu8104b70zdxtlttfgemstock-5m105560:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7y04b60zdxanocu4511
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:00:00raw168,800원168,900원168,600원168,700원11,251
cmtb08enf04aj0zdxvusogokrstock-5m017670:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:182026-08-27 13:10:18cmtb08ena04ai0zdxucrkukhn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:00:00raw99,700원99,800원99,500원99,700원5,472
cmtb08en404ah0zdxsb2gxmykstock-5m030200:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:182026-08-27 13:10:18cmtb08emz04ag0zdxm25k7oa51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:00:00raw54,100원54,100원53,900원54,000원3,255
cmtb08emf04ad0zdxtiarrwhgstock-5m003550:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08emb04ac0zdx09jblexl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:00:00raw115,800원115,900원115,500원115,500원1,974
cmtb08em404ab0zdxvazh4zkostock-5m034730:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08em004aa0zdxt70d91h91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:00:00raw559,000원560,000원559,000원560,000원594
cmtb08elt04a90zdxa7mv1e4fstock-5m028260:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08elp04a80zdxukfe2pwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:00:00raw379,000원379,500원378,500원378,750원3,028
cmtb08elk04a70zdxob9ozd3bstock-5m096770:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08elg04a60zdx2jd2nqbh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:00:00raw111,200원111,500원111,200원111,400원8,430
cmtb08ela04a50zdxzbu7xux8stock-5m012330:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08el704a40zdx9be3ikxu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:00:00raw453,500원454,000원453,000원453,000원3,941
cmtb08el104a30zdxl91xtkpdstock-5m373220:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eky04a20zdxsxsb5tix1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:00:00raw369,000원369,000원368,500원369,000원2,679
cmtb08eks04a10zdxbf7nyc3sstock-5m207940:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eko04a00zdx8zkd0czt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:00:00raw1,595,000원1,597,000원1,594,000원1,596,000원271
cmtb08eki049z0zdxytm5d9ffstock-5m055550:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ekd049y0zdxhm55l6ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:00:00raw108,600원108,700원108,400원108,450원8,421
cmtb08ek5049x0zdxr8il0k6nstock-5m000270:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ek0049w0zdx0toe2avc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:00:00raw126,700원126,900원126,700원126,700원12,566
cmtb0eu5k04an0zdxay1eid16stock-5m000660:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu5g04am0zdxflsjyyd11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:05:00raw1,739,000원1,740,000원1,734,000원1,737,500원25,812
cmtb0eu5t04ap0zdxcl0we4v8stock-5m005380:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu5q04ao0zdxhagalg9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:05:00raw399,000원399,500원398,500원398,500원16,331
cmtb0eu6304ar0zdx7tw4wpagstock-5m066570:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu5z04aq0zdxcsprovtc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:05:00raw199,800원199,800원199,000원199,200원9,318
cmtb0eu5804al0zdx858nr0mdstock-5m005930:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu4u04ak0zdx3bf8rjd81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:05:00raw267,000원267,500원266,000원266,000원198,626
cmtb0eu6b04at0zdxulrc4akdstock-5m035420:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu6804as0zdxm6h7ddfh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:05:00raw218,000원218,000원217,500원218,000원2,683
cmtb0eu6k04av0zdx0aik6wykstock-5m035720:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu6h04au0zdxyrqsrufa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:05:00raw36,100원36,250원36,100원36,200원16,168
cmtb0eu9004bf0zdxoumemxisstock-5m373220:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu8x04be0zdx9jb9ixkk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:05:00raw369,000원369,000원368,500원369,000원2,179
cmtb0eu6t04ax0zdxd62ybbu9stock-5m006400:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu6q04aw0zdxtjyzkv5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:05:00raw567,000원568,000원566,000원568,000원5,299
cmtb0eu7204az0zdx8e6hctodstock-5m051910:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu6y04ay0zdxzhfynfnx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:05:00raw273,500원274,000원273,000원273,500원887
cmtb0eu7b04b10zdxz4r41jqwstock-5m068270:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7704b00zdxigu247tw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:05:00raw191,500원191,900원191,500원191,700원1,667
cmtb0eu7k04b30zdxdiub3rdjstock-5m005490:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7h04b20zdx5inqp32t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:05:00raw341,500원341,500원341,000원341,500원1,315
cmtb0eu7t04b50zdxu3q8wn40stock-5m000270:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7p04b40zdx4gv3c9n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:05:00raw126,800원126,800원126,500원126,500원15,270
cmtb0eu8904b90zdx8hfou59sstock-5m105560:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu8504b80zdx93zwbatb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:05:00raw168,700원168,900원168,700원168,850원4,143
cmtb0eu8i04bb0zdx10ky1l4wstock-5m055550:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu8e04ba0zdxr7qhoszd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:05:00raw108,500원108,600원108,400원108,400원8,332
cmtb0eu8r04bd0zdx3rr0tkk0stock-5m207940:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu8n04bc0zdx95iee9yq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:05:00raw1,596,000원1,597,000원1,596,000원1,596,000원64
cmtb0eual04br0zdxbcn7uswistock-5m015760:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0euai04bq0zdxof94d8b71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:05:00raw33,350원33,400원33,350원33,350원7,219
cmtb0euac04bp0zdx6gpmakzostock-5m003550:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eua804bo0zdxufmxo6461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:05:00raw115,500원115,600원115,100원115,400원2,011
cmtb0eua304bn0zdx50nnp4t8stock-5m034730:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9z04bm0zdx0tkdkshz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:05:00raw559,000원560,000원559,000원559,000원370
cmtb0eu9t04bl0zdxsg4ftt5cstock-5m028260:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9p04bk0zdxchkht9ih1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:05:00raw378,750원378,750원378,000원378,000원2,904
cmtb0eu9j04bj0zdxhzxqftl5stock-5m096770:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9g04bi0zdxeb8hj7ig1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:05:00raw111,400원111,900원111,300원111,600원12,460
cmtb0eu9a04bh0zdxvippw42zstock-5m012330:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu9604bg0zdxaahu85wc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:05:00raw453,000원453,500원452,000원452,000원9,179
cmtb0eub304bv0zdxsebqsm22stock-5m017670:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0euaz04bu0zdxy4i7pnvs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:05:00raw99,600원100,000원99,600원99,800원8,638
cmtb0euat04bt0zdxkc5gl7ujstock-5m030200:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0euaq04bs0zdx7i5eszsv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:05:00raw54,100원54,100원53,900원54,000원4,850
cmtb0l96l04cj0zdxter5ejnmstock-5m105560:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96h04ci0zdxa3aw1zei1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:10:00raw168,850원168,900원168,600원168,800원7,881
cmtb0l98k04cz0zdxrp7u1hfxstock-5m003550:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l98h04cy0zdx93elozjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:10:00raw115,500원115,500원115,100원115,100원1,559
cmtb0l98b04cx0zdx16pd7amvstock-5m034730:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l98704cw0zdxd8e3gyh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:10:00raw559,000원560,000원557,000원557,000원694
cmtb0l98204cv0zdxzyywf8j9stock-5m028260:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l97y04cu0zdxv28elfon1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:10:00raw378,250원378,500원377,000원377,000원7,169
cmtb0l97k04cr0zdx7yd137tsstock-5m012330:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l97g04cq0zdxsgqna39u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:10:00raw452,500원453,000원451,000원451,500원7,032
cmtb0l97a04cp0zdxse8a1jgistock-5m373220:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l97704co0zdx957nhtp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:10:00raw369,000원369,000원368,500원368,750원2,956
cmtb0l97204cn0zdxkbr5h2f8stock-5m207940:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96y04cm0zdx80ad6f9g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:10:00raw1,597,000원1,597,000원1,596,000원1,597,000원127
cmtb0l96t04cl0zdxaoklix3vstock-5m055550:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96p04ck0zdxhcu65qp61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:10:00raw108,400원108,600원108,300원108,400원12,279
62,958건 중 27,301–27,350← 이전547 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬