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
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
cmtb2755z04o10zdxwkjrvacxstock-5m055550:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2755r04o00zdxf0keu3fx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:55:00raw108,000원108,200원107,900원108,100원11,777
cmtb2754404np0zdx9xc5b51rstock-5m035720:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754004no0zdxhuhtt3ay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:55:00raw36,100원36,100원36,050원36,050원2,224
cmtb2753u04nn0zdxcz3br5tostock-5m035420:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2753q04nm0zdx5hezj0a81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:55:00raw216,500원218,000원216,500원217,500원7,695
cmtb2753l04nl0zdxwsoasg6gstock-5m066570:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2753h04nk0zdxnwv155321
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:55:00raw198,200원198,500원198,100원198,300원3,933
cmtb2753c04nj0zdxy6uftvycstock-5m005380:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2753804ni0zdxlwdaklip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:55:00raw396,500원397,000원396,000원396,000원10,938
cmtb2758004o70zdxm39muslystock-5m012330:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2757s04o60zdxuge276wu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:55:00raw449,500원450,000원448,500원449,000원8,299
cmtb2754c04nr0zdxcw38xdtxstock-5m006400:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754904nq0zdxuqmfnrvm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:55:00raw565,000원566,000원564,000원565,000원6,757
cmtb2754l04nt0zdx4cg04ckwstock-5m051910:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754i04ns0zdx0jbs91dd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:55:00raw273,500원273,500원272,500원272,500원774
cmtb2754t04nv0zdxoheip4lastock-5m068270:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754q04nu0zdxtfmgqmn41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:55:00raw190,800원191,100원190,800원191,000원1,901
cmtb2755204nx0zdxpacb3d6hstock-5m000270:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754y04nw0zdxe8tcigto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:55:00raw125,500원125,600원125,400원125,500원21,902
cmtb2755b04nz0zdxcy6n3ficstock-5m105560:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2755804ny0zdxoiedy0rq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:55:00raw168,400원168,500원168,100원168,200원5,856
cmtb2756o04o30zdxjwrz627estock-5m207940:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2756f04o20zdxownmu2xf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:55:00raw1,589,000원1,590,000원1,588,000원1,589,000원348
cmtb2757c04o50zdxcxfxtoqfstock-5m373220:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2757404o40zdx5iesstid1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:55:00raw369,000원369,500원368,750원369,000원3,357
cmtb2758p04o90zdx80f0c7d5stock-5m096770:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2758h04o80zdx85rrsrrx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:55:00raw111,000원111,300원111,000원111,200원10,580
cmtb2759e04ob0zdxemexsphzstock-5m034730:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2759504oa0zdxqrv7rr0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:55:00raw556,000원558,000원554,000원556,000원1,420
cmtb2759x04od0zdxueif7xpdstock-5m003550:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2759r04oc0zdxefrf2ptw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:55:00raw115,200원115,200원115,100원115,100원649
cmtb275ag04of0zdx5la53upqstock-5m015760:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb275aa04oe0zdx4r3isix21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:55:00raw33,500원33,550원33,450원33,500원16,816
cmtb275ax04oh0zdxn05xixc1stock-5m030200:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb275at04og0zdx4jys9l3s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:55:00raw54,100원54,100원54,000원54,000원1,857
cmtb275bh04oj0zdxikwtcbsvstock-5m017670:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb275ba04oi0zdxnrq499fg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:55:00raw99,100원99,400원99,100원99,400원3,727
cmtb2dk3e04p30zdxrawlc7pmstock-5m005490:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3b04p20zdxrtb6mjky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:55:00raw340,500원340,500원339,500원340,500원2,492
cmtb2dk5q04pl0zdx07gqy7k3stock-5m028260:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk5i04pk0zdxyswzpq3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:55:00raw376,000원376,000원375,500원375,500원3,962
cmtb2dk7x04pv0zdxrua11o9lstock-5m030200:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk7t04pu0zdx51p45np31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:00:00raw54,000원54,100원53,800원53,900원4,196
cmtb2dk8604px0zdxzaxht24ostock-5m017670:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk8204pw0zdxenk9y90d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:00:00raw99,400원99,400원99,000원99,200원10,027
cmtb2dk4v04pf0zdxyiemnvhnstock-5m373220:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk4r04pe0zdx0iupxmkx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:00:00raw369,000원369,500원368,000원369,000원3,556
cmtb2dk5404ph0zdx5ohdjl0estock-5m012330:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk5004pg0zdxdp9a72pg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:00:00raw448,500원449,500원448,500원448,500원7,766
cmtb2dk5d04pj0zdxvpip3slastock-5m096770:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk5904pi0zdx6t1nfqd41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:00:00raw111,300원111,400원111,100원111,350원8,766
cmtb2dk6904pn0zdx5fyqwlhpstock-5m028260:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk6104pm0zdxr6jnrgxa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:00:00raw376,000원376,000원375,000원375,500원4,597
cmtb2dk6x04pp0zdx3yt8waoqstock-5m034730:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk6p04po0zdx5dj0thpj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:00:00raw556,000원558,000원556,000원556,000원976
cmtb2dk7c04pr0zdxy2459tsistock-5m003550:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk7804pq0zdxk0lov7n81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:00:00raw115,100원115,200원115,100원115,100원1,735
cmtb2dk7o04pt0zdx51xi8fgdstock-5m015760:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk7k04ps0zdx9b17zho51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:00:00raw33,500원33,550원33,450원33,500원24,349
cmtb2dk4m04pd0zdx6hinfxesstock-5m207940:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk4i04pc0zdx111rojal1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:00:00raw1,590,000원1,590,000원1,589,000원1,590,000원347
cmtb2dk1204ol0zdxy4gstt8ostock-5m005930:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk0x04ok0zdxd6jfzrgm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:00:00raw265,750원266,500원265,500원266,000원203,897
cmtb2dk1c04on0zdxlry14lm7stock-5m000660:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk1804om0zdx35cxj2xs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:00:00raw1,733,000원1,737,000원1,729,000원1,731,000원29,537
cmtb2dk1m04op0zdxk8sf909cstock-5m005380:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk1i04oo0zdxxnbdh2hh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:00:00raw396,000원396,500원396,000원396,000원9,571
cmtb2dk1w04or0zdx5rm4glxsstock-5m066570:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk1s04oq0zdx05lhacxp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:00:00raw198,300원198,400원197,750원197,750원15,121
cmtb2dk2504ot0zdxkq8kgrahstock-5m035420:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk2204os0zdxfqpc27tz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:00:00raw218,000원218,000원216,500원216,500원6,254
cmtb2dk2e04ov0zdxdbo2b4g0stock-5m035720:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk2b04ou0zdxos1221ms1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:00:00raw36,050원36,100원36,000원36,050원10,902
cmtb2dk2n04ox0zdx78g6qle6stock-5m006400:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk2j04ow0zdx3quddv081
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:00:00raw564,000원565,000원564,000원564,000원5,124
cmtb2dk2x04oz0zdx5kwk4w3zstock-5m051910:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk2t04oy0zdxtncbw01m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:00:00raw273,000원273,500원272,000원272,500원2,119
cmtb2dk4c04pb0zdxrs8lfgjestock-5m055550:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk4904pa0zdx0wcbu06w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:00:00raw108,100원108,400원107,900원108,100원14,543
cmtb2dk3604p10zdxi1ievr0kstock-5m068270:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3204p00zdxkwpmyd0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:00:00raw191,000원191,100원190,900원190,900원2,056
cmtb2dk4304p90zdxkiy4jizwstock-5m105560:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk4004p80zdxbxoaw96a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:00:00raw168,200원168,200원167,700원168,000원10,145
cmtb2dk3m04p50zdxzk2t6fyfstock-5m005490:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3i04p40zdx0yqlf0231
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:00:00raw340,000원340,500원339,500원340,000원3,141
cmtb2dk3u04p70zdxq3c4ek41stock-5m000270:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3r04p60zdxsw9feouh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:00:00raw125,400원125,600원125,400원125,400원17,435
cmtb2jzw104r30zdxbo0ywdpdstock-5m030200:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:18cmtb2jzvy04r20zdxuuhyp63y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:05:00raw53,900원54,000원53,800원53,900원2,724
cmtb2qfnf04s70zdxnqq3wa13stock-5m017670:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfnc04s60zdxvehvm35m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:05:00raw99,100원99,200원99,000원99,200원3,229
cmtb2jzvs04r10zdxwb374p0fstock-5m015760:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzvo04r00zdxr4r5swp61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:05:00raw33,500원33,550원33,400원33,400원22,322
cmtb2jzvi04qz0zdxd45oi6uustock-5m003550:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzvf04qy0zdxh2vp5c5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:05:00raw115,200원115,200원114,800원114,800원2,621
cmtb2jzv904qx0zdxdwnb08enstock-5m034730:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzv504qw0zdxjbv6wa5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:05:00raw556,000원558,000원556,000원557,000원509
62,958건 중 27,551–27,600← 이전552 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬