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
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
cmtb2wuhx04sj0zdx93a1035sstock-5m035420:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuht04si0zdxr8kuh7x31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:15:00raw217,000원217,000원216,000원216,500원14,557
cmtb2wuhn04sh0zdx9gtttan9stock-5m066570:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuhj04sg0zdx3sjq3ql21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:15:00raw197,900원198,000원197,600원197,700원6,841
cmtb2wui604sl0zdxxgao7b1vstock-5m035720:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wui304sk0zdxxivkiq9w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:15:00raw35,900원35,950원35,850원35,850원18,689
cmtb2wuio04sp0zdxlk6kawi1stock-5m006400:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuik04so0zdxnekpeaqw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:15:00raw566,000원567,000원563,000원564,000원6,033
cmtb2wugu04sd0zdxo86xjmb5stock-5m000660:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wugm04sc0zdxqfkqkmit1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:15:00raw1,728,000원1,729,000원1,719,000원1,719,000원38,140
cmtb2wug404sb0zdxnyu8n5u7stock-5m005930:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wufu04sa0zdxedlcivml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:15:00raw265,000원265,500원264,500원264,500원193,096
cmtb2wuhd04sf0zdx2ewi4j1ostock-5m005380:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuha04se0zdx1woa7bi51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:15:00raw395,750원396,000원395,000원395,000원23,888
cmtb33adj04uj0zdx4p3z6shpstock-5m373220:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33adf04ui0zdxrb5xniwl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:20:00raw367,500원368,000원366,500원368,000원3,989
cmtb33a9404tt0zdxt30xva18stock-5m005930:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9004ts0zdxxff0kn541
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:20:00raw264,500원266,000원264,500원265,500원216,999
cmtb33a9d04tv0zdxyw4qy7ftstock-5m000660:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9904tu0zdxlb7bm19m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:20:00raw1,719,000원1,725,000원1,719,000원1,723,000원28,722
cmtb33a9m04tx0zdxgyhaq0xwstock-5m005380:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9j04tw0zdxat5wq3yq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:20:00raw395,500원395,500원395,000원395,000원12,613
cmtb33a9w04tz0zdxnphn67hestock-5m066570:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33a9s04ty0zdxm5mk093y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:20:00raw197,600원197,900원197,600원197,900원6,002
cmtb33aa404u10zdxyqzh7hz8stock-5m035420:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33aa104u00zdx1o99ukqo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:20:00raw216,500원216,500원216,000원216,500원4,424
cmtb33aae04u30zdxikshgk5gstock-5m035720:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33aaa04u20zdx8dzri3f71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:20:00raw35,850원35,950원35,850원35,900원13,459
cmtb33aan04u50zdx1e5ucfdcstock-5m006400:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33aaj04u40zdx19qvvcp11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:20:00raw564,000원565,000원562,000원565,000원6,514
cmtb33aba04u70zdxn3i19u8fstock-5m051910:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33ab204u60zdxld42giwl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:20:00raw272,500원273,500원272,500원273,500원2,785
cmtb33abz04u90zdxe0e30l5vstock-5m068270:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:172026-08-27 14:30:17cmtb33abr04u80zdx77iv7m1g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:20:00raw190,900원191,000원190,700원190,900원2,690
cmtb33ach04ub0zdxgeqcixtrstock-5m005490:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33acc04ua0zdx722f6jck1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:20:00raw338,500원339,500원338,500원339,000원2,363
cmtb33acr04ud0zdxiilj1qtfstock-5m000270:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33acn04uc0zdxyjts5xc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:20:00raw125,100원125,300원125,000원125,300원22,999
cmtb33ad004uf0zdx9l2v8mdsstock-5m105560:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33acx04ue0zdx8ho67bv51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:20:00raw167,500원168,000원167,400원168,000원6,294
cmtb33ada04uh0zdxvtnl7snmstock-5m055550:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33ad604ug0zdxwehww3371
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:20:00raw107,700원108,000원107,600원107,900원7,377
cmtb33adt04ul0zdx257wwrvfstock-5m012330:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33adp04uk0zdx6l10lth31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:20:00raw448,000원448,500원447,500원448,000원7,786
cmtb33ae204un0zdx7lq851ljstock-5m096770:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33ady04um0zdxunvpxqif1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:20:00raw110,700원111,000원110,600원110,900원12,102
cmtb33aeb04up0zdx9kig2b7xstock-5m028260:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33ae804uo0zdxlkj8tuvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:20:00raw373,000원374,500원373,000원374,500원7,968
cmtb33aek04ur0zdxf1pzvduestock-5m034730:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33aeh04uq0zdx7tpqo0er1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:20:00raw553,000원557,000원553,000원556,000원693
cmtb33aeu04ut0zdxzgqp1pgvstock-5m003550:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33aeq04us0zdx7yuglu2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:20:00raw114,200원114,500원114,000원114,500원4,051
cmtb33af304uv0zdx4n6e4m4mstock-5m030200:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33aez04uu0zdx9b5r1gl01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:20:00raw53,800원54,100원53,700원54,000원5,106
cmtb33afc04ux0zdxe8cxcu69stock-5m017670:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33af804uw0zdx1ya148ch1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:20:00raw99,000원99,200원98,800원99,000원14,516
cmtb39q0204vn0zdx77wb5rtastock-5m207940:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pzt04vm0zdxklqebn0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:20:00raw1,588,000원1,592,000원1,588,000원1,591,000원833
cmtb39q2004w10zdx2krgtmg4stock-5m015760:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1x04w00zdxs2ggv06v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:20:00raw33,350원33,400원33,300원33,350원24,019
cmtb39pwt04v30zdxynfkxbu6stock-5m005380:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pwp04v20zdxrik0xrky1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:25:00raw395,000원395,500원395,000원395,000원14,129
cmtb39px204v50zdxq5k8ypdastock-5m066570:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pwz04v40zdx52rqvcoc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:25:00raw197,800원197,900원197,600원197,700원5,518
cmtb39pxb04v70zdxdptknauqstock-5m035420:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39px704v60zdxphzapsjf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:25:00raw216,500원217,000원216,000원217,000원7,074
cmtb39pxk04v90zdxpsby0oh6stock-5m035720:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pxg04v80zdxqv7cdxas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:25:00raw35,900원36,050원35,900원36,000원19,458
cmtb39pxu04vb0zdxym6cvdkgstock-5m006400:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pxq04va0zdx016pxpdu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:25:00raw565,000원566,000원563,000원565,000원4,522
cmtb39py304vd0zdxwin6h9usstock-5m051910:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pxz04vc0zdx69lznuac1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:25:00raw273,500원274,000원273,000원273,000원1,933
cmtb39pye04vf0zdxrkh0mbfdstock-5m068270:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pya04ve0zdxciydnkij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:25:00raw190,900원191,000원190,900원191,000원880
cmtb39pyo04vh0zdxxirx6dopstock-5m005490:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pyk04vg0zdxhrnk5x5g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:25:00raw339,500원339,500원338,000원338,500원6,590
cmtb39pz004vj0zdxqlgusbjtstock-5m105560:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pyv04vi0zdxzvlpuekq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:25:00raw167,900원168,300원167,700원167,800원6,563
cmtb39pzf04vl0zdxrcumsj9wstock-5m055550:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pz904vk0zdxg0st2pdk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:25:00raw108,000원108,100원107,900원107,900원9,281
cmtb3g50z04wt0zdx6iyh9v8cstock-5m000270:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g50r04ws0zdx6si1y9ij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:25:00raw125,200원125,300원125,200원125,200원11,847
cmtb39pwb04uz0zdxq8ru9q32stock-5m005930:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pw104uy0zdxmwutcuzm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:25:00raw265,250원266,000원265,000원265,500원179,247
cmtb39q0h04vp0zdx2lba6im1stock-5m207940:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q0c04vo0zdxglk3g0pl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:25:00raw1,591,000원1,591,500원1,588,000원1,588,000원321
62,958건 중 27,651–27,700← 이전554 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬