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
cmtb1nu2404kh0zdxfh81vcr5stock-5m003550:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu2104kg0zdxdylweom01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:40:00raw115,300원115,400원115,300원115,300원1,368
cmtb1nu2h04kj0zdxvflizf07stock-5m015760:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu2a04ki0zdxbg19b7cd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:40:00raw33,325원33,550원33,325원33,450원26,396
cmtb1ntzx04k10zdxf67j6px2stock-5m005490:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntzt04k00zdxsgqvjtiw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:40:00raw340,000원340,500원339,500원340,000원1,729
cmtb1u9xj04lx0zdxzlex39vmstock-5m003550:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9xf04lw0zdxznxs0f4q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:45:00raw115,300원115,400원114,800원114,900원3,753
cmtb1u9ob04kp0zdxatpcqsi9stock-5m005930:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9n804ko0zdxllm81n9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:45:00raw265,500원266,000원265,500원266,000원80,088
cmtb1u9tk04l50zdxspko5yj9stock-5m051910:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9td04l40zdx92q92yts1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:45:00raw273,000원273,500원272,500원273,000원900
cmtb1u9sw04l30zdxi3mowv3istock-5m006400:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9so04l20zdx92q1h74w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:45:00raw566,000원567,000원564,000원565,500원8,843
cmtb1u9s704l10zdxbf4nle80stock-5m035720:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9rz04l00zdx15vee6xj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:45:00raw36,150원36,150원36,000원36,050원20,058
cmtb1u9rj04kz0zdxhxm1y3psstock-5m035420:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9re04ky0zdx4569e29v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:45:00raw216,500원217,500원216,500원217,000원6,339
cmtb1u9qh04kv0zdxfiw3m3pestock-5m066570:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9q804ku0zdxrtprwqur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:45:00raw198,300원198,300원198,000원198,100원5,281
cmtb1u9ps04kt0zdxapr3y4yostock-5m005380:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9pk04ks0zdx3j7150d21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:45:00raw396,500원397,000원396,500원397,000원10,191
cmtb1u9p304kr0zdxxx5dv108stock-5m000660:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9ou04kq0zdxxtqigmzj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:45:00raw1,734,000원1,738,000원1,731,000원1,734,000원20,288
cmtb1u9u104l70zdx0m9qr8aqstock-5m068270:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9tw04l60zdxxs44m4n51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:45:00raw191,000원191,100원190,800원190,800원1,917
cmtb1u9ud04l90zdxdbqf5mepstock-5m005490:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9u904l80zdxwwh6o2ho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:45:00raw340,500원340,500원339,500원339,500원1,752
cmtb1u9up04lb0zdx3ux06plzstock-5m000270:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9uk04la0zdx741gkp101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:45:00raw125,700원125,800원125,500원125,500원23,887
cmtb1u9v004ld0zdx85j7nz87stock-5m105560:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9ux04lc0zdxscuesdt91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:45:00raw168,400원168,500원167,900원168,200원8,522
cmtb1u9va04lf0zdxvdfcrf0tstock-5m055550:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9v604le0zdxnr226ddk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:45:00raw108,200원108,200원107,800원107,900원8,784
cmtb1u9vj04lh0zdx0bpcri6pstock-5m207940:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vg04lg0zdx3s1nc25k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:45:00raw1,588,000원1,589,000원1,588,000원1,588,000원83
cmtb1u9vt04lj0zdx3qbdxibvstock-5m373220:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vp04li0zdxc6q1tlmh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:45:00raw369,500원369,500원368,500원369,000원3,228
cmtb1u9w204ll0zdx18xncdtjstock-5m012330:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vz04lk0zdxot7atgev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:45:00raw450,000원450,500원449,000원449,000원6,036
cmtb1u9wm04lp0zdxbx280shzstock-5m096770:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wg04lo0zdxzzw8guv61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:45:00raw111,300원111,400원110,900원111,000원10,545
cmtb1u9x204lt0zdxbv6cza0estock-5m028260:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wy04ls0zdx7mtllrh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
cmtb1u9xb04lv0zdxzerbaqe4stock-5m034730:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9x704lu0zdx9v1a7pvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:45:00raw560,000원561,000원557,000원557,000원1,042
cmtb1u9xs04lz0zdx6i7nzql1stock-5m015760:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9xo04ly0zdxyk3kwu4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:45:00raw33,450원33,600원33,450원33,450원23,530
cmtb1u9yg04m10zdxaxgd4j0estock-5m030200:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9y704m00zdxxc5nvwdf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:45:00raw53,900원54,100원53,800원54,000원6,843
cmtb1u9z504m30zdx5aefegejstock-5m017670:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:182026-08-27 13:55:18cmtb1u9yy04m20zdxml8to7pg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:45:00raw99,200원99,300원99,000원99,100원8,089
cmtb20t6j04m50zdxmk6llfhistock-5m005930:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t6e04m40zdxafe0b3ge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:50:00raw265,500원266,000원265,000원266,000원140,207
cmtb20t6t04m70zdxcd3evt9tstock-5m000660:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t6p04m60zdxu5fw0o691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:50:00raw1,735,000원1,737,000원1,730,000원1,731,000원23,247
cmtb20t9s04mr0zdx0x4c6xi7stock-5m105560:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t9n04mq0zdxurbz2ksu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:50:00raw168,200원168,500원168,000원168,400원5,179
cmtb20tdo04nd0zdxjmeu6s8mstock-5m017670:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tdl04nc0zdxpbl3o7se1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:50:00raw99,000원99,200원99,000원99,100원3,804
cmtb20tde04nb0zdxp60813sastock-5m030200:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20td904na0zdx6fehkua61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:50:00raw54,000원54,100원53,900원54,100원2,782
cmtb20td104n90zdx0ivzo7dtstock-5m015760:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tcw04n80zdxl66t9fya1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:50:00raw33,450원33,600원33,450원33,500원19,265
cmtb20tco04n70zdxsb9pv1q4stock-5m003550:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tck04n60zdxltjggrc31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:50:00raw114,900원115,400원114,800원115,200원3,462
cmtb20tcb04n50zdxsgmve3k3stock-5m034730:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tc704n40zdxcuqylfqz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:50:00raw557,000원558,000원556,000원556,000원966
cmtb20tby04n30zdx5odhtbyhstock-5m028260:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tbt04n20zdx2kcbnzxb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:50:00raw376,500원377,000원375,500원375,500원5,143
cmtb20tbl04n10zdx1kaw40hrstock-5m096770:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tbg04n00zdxcyctipwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:50:00raw111,000원111,200원110,900원111,100원7,634
cmtb20tb704mz0zdxz48q6avqstock-5m012330:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:232026-08-27 14:00:23cmtb20tb304my0zdxq1k18hwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:50:00raw449,500원450,000원449,000원449,500원7,201
cmtb20tai04mv0zdxve2o3oimstock-5m207940:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20tae04mu0zdxi37i0gv61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:50:00raw1,589,000원1,589,000원1,588,000원1,589,000원233
cmtb20tav04mx0zdxhmon8sw3stock-5m373220:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20taq04mw0zdxih457mk51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:50:00raw369,000원369,500원368,500원369,000원3,251
cmtb20t7304m90zdxk2sat5fcstock-5m005380:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t7004m80zdx46iehql91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:50:00raw396,500원397,000원396,500원396,500원11,943
cmtb20t7e04mb0zdxvich6yucstock-5m066570:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t7a04ma0zdxbv0f0wst1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:50:00raw198,100원198,400원198,000원198,200원4,822
cmtb20t7p04md0zdx7kip1n4gstock-5m035420:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t7l04mc0zdxjydhhu4o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:50:00raw217,000원217,000원216,500원217,000원4,648
cmtb20t7z04mf0zdx1a978yxpstock-5m035720:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t7v04me0zdxb6qacc091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:50:00raw36,050원36,100원36,000원36,050원9,728
cmtb20t8804mh0zdxw3tx80t4stock-5m006400:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t8504mg0zdxlu51d7fu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:50:00raw566,000원566,000원564,000원565,000원4,159
cmtb20t8h04mj0zdx033zir8gstock-5m051910:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t8e04mi0zdx0lpfh9pl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:50:00raw273,000원273,500원272,500원273,000원1,396
cmtb20t8r04ml0zdxb9ny2qrsstock-5m068270:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t8n04mk0zdxal4gy8m61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:50:00raw190,800원191,200원190,800원190,900원2,309
cmtb20t9204mn0zdx10vdrg1estock-5m005490:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t8y04mm0zdx1mit32qr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:50:00raw340,000원340,500원339,500원340,000원2,581
cmtb20t9f04mp0zdxgid5ywcsstock-5m000270:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t9a04mo0zdxmpyr6eq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:50:00raw125,500원125,700원125,400원125,500원23,981
cmtb20ta604mt0zdxyu188jo0stock-5m055550:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20ta104ms0zdxwifogfd11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:50:00raw107,800원108,100원107,800원108,000원10,355
cmtb2752s04nf0zdxi5uribsmstock-5m005930:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2752b04ne0zdxhav3hmun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:55:00raw265,500원266,000원265,000원265,750원172,613
62,958건 중 27,501–27,550← 이전551 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬