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
cmtb0l93w04bz0zdx4u0pxp5wstock-5m000660:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l93s04by0zdxawfembzj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:10:00raw1,737,000원1,742,000원1,735,000원1,738,000원20,904
cmtb0l94504c10zdxbjvt2j9cstock-5m005380:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l94104c00zdxzui1ln3a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:10:00raw398,500원398,750원397,500원397,750원31,774
cmtb0l94f04c30zdxe9kaoda8stock-5m066570:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l94b04c20zdxpky8lij51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:10:00raw199,100원199,200원198,700원198,800원5,273
cmtb0l94p04c50zdx93wiov6rstock-5m035420:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l94l04c40zdxdtd6m5j91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:10:00raw218,000원218,000원217,500원217,500원4,039
cmtb0l95004c70zdxmnvfpm4pstock-5m035720:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l94w04c60zdxffhfxoo51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:10:00raw36,250원36,250원36,100원36,150원14,705
cmtb0l95904c90zdx9qm0ojpjstock-5m006400:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l95604c80zdxtvxzfn091
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:10:00raw568,000원568,000원567,000원568,000원3,194
cmtb0l95i04cb0zdxipn1mnl9stock-5m051910:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l95f04ca0zdx65k5qr5b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:10:00raw273,500원274,000원273,000원273,500원1,233
cmtb0l95s04cd0zdx1sdl02d5stock-5m068270:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l95o04cc0zdxvhti0s2o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:10:00raw191,700원191,800원191,300원191,300원1,660
cmtb0l96204cf0zdx3wvosswlstock-5m005490:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l95z04ce0zdxxad3wwll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:10:00raw341,500원341,500원340,000원340,000원2,346
cmtb0l96b04ch0zdxowhhxzltstock-5m000270:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96804cg0zdxaolyjnal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:10:00raw126,600원126,600원126,100원126,300원35,760
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
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
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
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
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
cmtb0rp2h04ed0zdxkiyyjumistock-5m030200:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp2d04ec0zdxjjge57on1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:15:00raw54,000원54,100원53,900원54,000원1,797
cmtb0rp2r04ef0zdx370zs3ebstock-5m017670:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:18cmtb0rp2n04ee0zdxwg0h9reo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:15:00raw99,600원99,700원99,400원99,400원5,393
cmtb0rp2804eb0zdxagfcmgkmstock-5m015760:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp2404ea0zdxubmsuf191
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:15:00raw33,325원33,350원33,300원33,300원8,298
cmtb0rp1y04e90zdx5elshiw3stock-5m003550:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1u04e80zdxym5bckgp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:15:00raw115,100원115,300원115,100원115,200원1,042
cmtb0rp1p04e70zdx9x5h2s5ustock-5m034730:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1m04e60zdxw7gpbxen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:15:00raw557,000원560,000원557,000원559,000원784
cmtb0rp1h04e50zdxdnl1cvjfstock-5m028260:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1d04e40zdxknqz07s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:15:00raw377,000원377,500원376,000원377,000원8,111
cmtb0rp1804e30zdx6x2wl3iostock-5m096770:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp1404e20zdxlaf1mtsh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:15:00raw111,500원111,600원111,400원111,500원7,730
cmtb0rp0y04e10zdxlxjix60hstock-5m012330:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0u04e00zdxlhspygjv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:15:00raw451,500원452,000원449,750원451,000원16,985
cmtb0rp0o04dz0zdx28ci0317stock-5m373220:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0l04dy0zdx8p1m6gfc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:15:00raw369,000원369,500원368,500원369,250원3,538
cmtb0rp0f04dx0zdxnneoddyhstock-5m207940:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0b04dw0zdxehkpmjsb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:15:00raw1,596,000원1,597,000원1,596,000원1,597,000원102
cmtb0rp0604dv0zdxfvqasltystock-5m055550:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rp0204du0zdx3cdlq61f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:15:00raw108,500원108,600원108,200원108,200원9,163
cmtb0rozw04dt0zdxja8dpl22stock-5m105560:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rozs04ds0zdxfhnrcgw71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:15:00raw168,700원168,800원168,400원168,400원7,229
cmtb0rozk04dr0zdxa7tsm2tostock-5m000270:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rozf04dq0zdx2gqggsex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:15:00raw126,300원126,300원126,000원126,100원23,975
cmtb0roz704dp0zdxavj0n9ndstock-5m005490:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0roz204do0zdxo49ye6071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:15:00raw340,500원341,000원340,000원341,000원2,935
cmtb0royu04dn0zdxakqg3j00stock-5m068270:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0royp04dm0zdxp4r1y0ih1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:15:00raw191,400원191,600원191,300원191,300원1,672
cmtb0royg04dl0zdx1264n0dbstock-5m051910:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0royb04dk0zdxl1auiosn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:15:00raw273,500원273,500원273,000원273,500원451
cmtb0roy204dj0zdx4ayfvfggstock-5m006400:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0roxx04di0zdxcxr464d01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:15:00raw567,500원569,000원567,000원569,000원4,609
cmtb0roxn04dh0zdxxljgh2dfstock-5m035720:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0roxg04dg0zdx5ynu5os31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:15:00raw36,150원36,200원36,150원36,150원3,373
cmtb0rox304df0zdx6dm7a5cystock-5m035420:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0roww04de0zdx0cdhwws71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:15:00raw218,000원218,000원216,500원217,000원8,929
cmtb0rowk04dd0zdxkoiols2bstock-5m066570:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rowc04dc0zdx86uzobsl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:15:00raw198,800원199,000원198,700원198,800원3,861
cmtb0rovw04db0zdx0q8e6fikstock-5m005380:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rovn04da0zdx7im173vr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:15:00raw397,500원398,000원397,500원397,500원9,882
cmtb0rov604d90zdxtepyn3c7stock-5m000660:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rouy04d80zdxfqpkcoso1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:15:00raw1,738,000원1,746,000원1,738,000원1,743,000원17,946
cmtb0roug04d70zdxojilralmstock-5m005930:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rou604d60zdxmixwle571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:15:00raw266,250원267,000원266,000원266,750원85,816
cmtb0y4or04ff0zdx4iwxchx1stock-5m034730:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4on04fe0zdx3gf99hjm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:20:00raw558,000원560,000원558,000원559,000원505
cmtb0y4k304eh0zdx412yyop1stock-5m005930:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:172026-08-27 13:30:18cmtb0y4jo04eg0zdxse2mqs2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:20:00raw266,500원267,000원266,000원266,750원99,054
cmtb0y4mt04f10zdxnovl6009stock-5m105560:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4mp04f00zdxb71ph0lu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:20:00raw168,400원168,500원168,300원168,400원6,016
cmtb0y4oi04fd0zdxj4m3h3k9stock-5m028260:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4oe04fc0zdxta0kd7eo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:20:00raw377,000원377,500원376,250원377,000원4,249
cmtb0y4o904fb0zdxbkv34tedstock-5m096770:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4o504fa0zdxvk3zjt2a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:20:00raw111,500원111,600원111,000원111,300원12,990
cmtb0y4kf04ej0zdxcmldbgxvstock-5m000660:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4ka04ei0zdxbmkf27gw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:20:00raw1,743,000원1,747,000원1,742,000원1,745,000원19,970
cmtb1b0kh04hb0zdxe884y1lrstock-5m068270:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0kd04ha0zdx0dm9hf9v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:20:00raw191,300원191,400원191,100원191,100원2,271
cmtb0y4p904fj0zdx5nuqeph1stock-5m015760:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4p604fi0zdx3fzutiw81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:20:00raw33,300원33,400원33,300원33,350원37,553
cmtb0y4p004fh0zdx4xvtdvtgstock-5m003550:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4ow04fg0zdxd43ax0g21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:20:00raw115,300원115,600원115,200원115,300원2,490
cmtb0y4nz04f90zdxv7cof0atstock-5m012330:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nw04f80zdxzmx6rz2x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:20:00raw450,500원452,000원450,500원451,000원5,057
cmtb0y4nq04f70zdxim9om30qstock-5m373220:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nn04f60zdxihzoh22r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:20:00raw369,500원369,500원368,000원368,500원2,567
cmtb0y4nh04f50zdxk2i1pmrostock-5m207940:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nd04f40zdx63seuh2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:20:00raw1,597,000원1,597,000원1,593,000원1,593,000원341
62,958건 중 27,351–27,400← 이전548 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬