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
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
cmtb2jzu804qp0zdxmtf1jgnsstock-5m373220:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzu504qo0zdxdb61n0h51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:05:00raw369,000원370,000원368,500원369,000원5,381
cmtb2jzu004qn0zdx03aiccrlstock-5m207940:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jztw04qm0zdxu0jdtx0t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:05:00raw1,591,000원1,591,000원1,588,000원1,588,000원138
cmtb2jztq04ql0zdxpa8rhecdstock-5m055550:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jztn04qk0zdxgqr53km21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:05:00raw108,100원108,100원107,900원107,900원7,055
cmtb2jzti04qj0zdxdblgavzvstock-5m105560:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzte04qi0zdxn4ui2i3p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:05:00raw167,950원168,300원167,900원168,100원5,852
cmtb2jzt704qh0zdxk4w5wxllstock-5m000270:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzt204qg0zdx7mtgj8ew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:05:00raw125,450원125,500원125,300원125,300원12,983
cmtb2jzsw04qf0zdxflrbf5bgstock-5m005490:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzst04qe0zdxhsoj4g1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:05:00raw340,000원340,500원339,500원340,000원3,195
cmtb2jzsn04qd0zdx8ugpytk8stock-5m051910:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzsj04qc0zdx84wvro571
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:05:00raw272,500원273,500원272,500원272,500원1,476
cmtb2jzsd04qb0zdxqwfu5p44stock-5m006400:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzsa04qa0zdxo9satd2l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:05:00raw565,000원566,000원563,000원565,000원8,282
cmtb2jzs404q90zdxm8bvik8qstock-5m035720:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzs004q80zdxg3k2ql0g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:05:00raw36,050원36,050원36,000원36,050원13,653
cmtb2jzrv04q70zdxyqkryc38stock-5m035420:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzrs04q60zdxnu2zyh3k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:05:00raw217,000원217,000원216,500원217,000원4,261
cmtb2jzrm04q50zdxsp2sivxbstock-5m066570:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzrj04q40zdxcm77d7gb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:05:00raw197,700원198,000원197,700원197,800원16,952
cmtb2jzrd04q30zdx8qsptl3tstock-5m005380:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzra04q20zdxp46q1oq41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:05:00raw396,000원396,500원395,500원396,000원22,191
cmtb2jzr404q10zdx4ix38kjgstock-5m000660:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzr004q00zdxz7t0j5ty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:05:00raw1,731,000원1,736,000원1,728,000원1,728,000원25,590
cmtb2jzqu04pz0zdx3bbf89u5stock-5m005930:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzqp04py0zdxjgsx5ppq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:05:00raw265,500원266,500원265,500원265,500원192,307
cmtb2jzv004qv0zdxkyak8kw2stock-5m028260:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzuw04qu0zdxlvogtree1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:05:00raw375,000원377,000원375,000원375,500원6,519
cmtb2jzuq04qt0zdxhyevhaacstock-5m096770:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzun04qs0zdx23iiqz311
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:05:00raw111,350원111,400원111,200원111,200원9,314
cmtb2jzuh04qr0zdx9j92nz29stock-5m012330:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzue04qq0zdxpvbz2xmt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:05:00raw449,000원450,000원448,500원449,000원6,228
cmtb2qfia04r90zdxrzze1eb6stock-5m005380:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfi604r80zdxkt14lu8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:10:00raw396,000원396,000원395,500원395,750원10,632
cmtb2qfis04rd0zdx4jbipd6estock-5m035420:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfip04rc0zdxstzwxsso1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:10:00raw217,000원217,000원216,500원216,500원4,104
cmtb2qfi004r70zdxgh8v7bwvstock-5m000660:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfhw04r60zdxc6mvjuav1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:10:00raw1,728,000원1,732,000원1,725,000원1,729,000원31,432
cmtb2qfj204rf0zdxwd6t1lctstock-5m035720:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfiy04re0zdxffi2k9ez1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:10:00raw36,050원36,050원35,900원35,900원56,976
cmtb2qfjb04rh0zdxq3gcn9w8stock-5m051910:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfj804rg0zdx9tmtlv3n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:10:00raw272,500원274,000원272,000원274,000원3,263
cmtb2qfjl04rj0zdxmpzmm3fwstock-5m000270:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfjh04ri0zdx7kcyf2071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:10:00raw125,300원125,400원125,200원125,300원18,860
cmtb2qfjw04rl0zdxbxiqxkymstock-5m105560:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfjr04rk0zdxzqxf7eft1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:10:00raw168,100원168,200원168,000원168,200원6,792
cmtb2qfk804rn0zdxe1u5osykstock-5m055550:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfk204rm0zdx91q1j6cm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:10:00raw108,000원108,000원107,900원107,900원6,748
cmtb2qfkt04rp0zdxde49hz28stock-5m207940:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfkp04ro0zdxnhit5bbo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:10:00raw1,589,000원1,589,000원1,588,000원1,589,000원188
cmtb2qfl704rr0zdxg2b7qrm8stock-5m373220:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfl204rq0zdxw5pug3kl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:10:00raw369,000원369,000원368,000원369,000원3,608
cmtb2qflk04rt0zdxhv1jgihustock-5m012330:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qflf04rs0zdx5b0a5wwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:10:00raw449,000원449,500원448,500원449,000원8,097
cmtb2qflv04rv0zdx6x030yifstock-5m096770:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qflr04ru0zdx66au04z31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:10:00raw111,200원111,300원111,000원111,000원8,270
cmtb2qfm504rx0zdxbuajeqj8stock-5m028260:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfm104rw0zdxkcklrnlg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:10:00raw376,000원376,000원374,000원374,500원5,954
cmtb2qfme04rz0zdx6v02axl8stock-5m034730:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfma04ry0zdxccz48kjg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:10:00raw557,000원557,000원555,000원555,000원1,021
cmtb2qfmn04s10zdxajgg8omastock-5m003550:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfmk04s00zdxn7urmc1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:10:00raw114,800원115,000원114,800원114,800원3,076
cmtb2qfmx04s30zdx5f7svu8lstock-5m015760:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfmt04s20zdxue4ab62v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:10:00raw33,400원33,500원33,400원33,425원17,438
cmtb2qfn704s50zdxhhyzlsigstock-5m030200:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfn304s40zdxzfq9iy8k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:10:00raw53,900원53,900원53,600원53,900원5,945
cmtb2wuig04sn0zdxxue0214lstock-5m006400:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuic04sm0zdxuyeb60ut1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:10:00raw566,000원567,000원563,000원566,000원15,749
cmtb2qfno04s90zdxl10kfx3istock-5m017670:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfnk04s80zdxhmghcscj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:10:00raw99,200원99,400원99,100원99,100원4,886
cmtb2wujx04sz0zdxmluan7hcstock-5m005490:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wujs04sy0zdxwm96jrot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:10:00raw339,500원340,000원339,000원340,000원1,929
cmtb2qfhq04r50zdxw53pryr4stock-5m005930:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfh904r40zdx78egvsca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:10:00raw265,500원266,000원264,500원265,000원258,529
cmtb2wuje04sv0zdx2i6pn9qkstock-5m068270:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuja04su0zdxero4xm371
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:10:00raw190,900원191,000원190,800원190,900원1,718
cmtb2qfij04rb0zdx7olr0nvsstock-5m066570:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfif04ra0zdxvtntavrq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:10:00raw197,700원198,200원197,600원197,800원9,197
cmtb2wul604t90zdxncc0i0rfstock-5m207940:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wul304t80zdx1bmsdtos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:15:00raw1,588,000원1,589,000원1,588,000원1,588,000원270
cmtb2wulo04td0zdxub5cgt6tstock-5m012330:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wulk04tc0zdxm1tq630x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:15:00raw449,000원449,500원447,500원448,000원22,628
cmtb2wum004tf0zdxy305q8ibstock-5m096770:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wulw04te0zdxg29icohw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:15:00raw111,100원111,200원110,700원110,700원11,964
cmtb2wum904th0zdxsp3xjplsstock-5m028260:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wum604tg0zdxctflge7a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:15:00raw374,500원375,000원373,000원373,000원6,997
cmtb2wumi04tj0zdxpzsixy7qstock-5m034730:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wume04ti0zdxeb12wsif1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:15:00raw555,000원556,000원553,000원553,000원1,522
cmtb2wumr04tl0zdxh0uz8golstock-5m003550:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wumo04tk0zdxsszr8ufe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:15:00raw114,800원114,900원114,100원114,200원5,939
cmtb2wumz04tn0zdxc7x89kiostock-5m015760:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wumw04tm0zdxo0b417971
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:15:00raw33,400원33,450원33,350원33,350원22,314
cmtb2wun904tp0zdxte82x7k1stock-5m030200:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wun504to0zdx259vprmq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:15:00raw53,900원54,000원53,700원53,800원2,909
cmtb2wuni04tr0zdxh1me3i33stock-5m017670:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wunf04tq0zdxnjkabcub1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:15:00raw99,200원99,400원99,000원99,100원6,432
62,958건 중 27,601–27,650← 이전553 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬