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
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
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
cmtb39q0q04vr0zdxhxiglqi9stock-5m373220:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q0n04vq0zdx4r9yt0t51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:25:00raw367,750원368,500원366,500원366,500원3,462
cmtb39q1004vt0zdxpzvothlqstock-5m096770:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q0w04vs0zdxe1qgfpxp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:25:00raw110,900원111,200원110,800원110,800원9,116
cmtb39q1a04vv0zdxryq3qx0ostock-5m028260:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1604vu0zdxhk7bznap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:25:00raw374,000원374,750원373,000원373,500원4,263
cmtb39q1j04vx0zdxwlli53qsstock-5m034730:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1f04vw0zdx4fp4j2bo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:25:00raw556,000원557,000원555,000원555,000원1,015
cmtb39q1s04vz0zdxxw3haim8stock-5m003550:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q1o04vy0zdxigaauh401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:25:00raw114,400원114,600원114,400원114,400원2,671
cmtb39q2804w30zdxrji1sxjcstock-5m015760:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q2504w20zdx65lbcs741
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:25:00raw33,350원33,450원33,300원33,300원22,792
cmtb39q2i04w50zdxd7bgm9hqstock-5m030200:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q2f04w40zdxqpiropmz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:25:00raw54,000원54,100원53,800원53,900원2,269
cmtb39q2t04w70zdxx5mi7jmistock-5m017670:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39q2p04w60zdx5xwycgll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:25:00raw99,000원99,300원99,000원99,100원4,363
cmtb3g51i04wv0zdxtamfdbzbstock-5m000270:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g51a04wu0zdxcme9fcuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:30:00raw125,200원125,600원125,200원125,600원30,894
cmtb3g4uc04w90zdxkg6ri99jstock-5m005930:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4u304w80zdxjpzr4owr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:30:00raw265,750원266,000원265,000원265,000원170,735
cmtb3g4v204wb0zdxob84tmxystock-5m000660:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4ut04wa0zdxt5dreh4l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:30:00raw1,727,000원1,727,000원1,717,000원1,717,000원48,101
cmtb3g4vo04wd0zdxcrrr47mxstock-5m005380:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4vj04wc0zdx57smqzlw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:30:00raw395,500원395,500원395,000원395,000원15,359
cmtb3g4wd04wf0zdxmnr2prg6stock-5m066570:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4w404we0zdxgcy4unuj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:30:00raw197,800원198,000원197,700원198,000원3,757
cmtb3g4wy04wh0zdxvosklccystock-5m035420:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4wt04wg0zdxu3t00m1j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:30:00raw217,000원217,000원216,500원216,500원4,279
cmtb3g4xn04wj0zdx3jnrbpgmstock-5m035720:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4xe04wi0zdxydq80kgk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:30:00raw36,000원36,050원35,950원36,000원10,937
cmtb3g4yb04wl0zdx62fdyr0fstock-5m006400:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4y204wk0zdx5ij5btf51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:30:00raw565,000원565,000원561,000원565,000원7,001
cmtb3g4yz04wn0zdxd8wmpzl3stock-5m051910:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4yr04wm0zdx2i1y5zmd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:30:00raw273,500원274,500원272,500원274,500원2,836
cmtb3g4zo04wp0zdxxtf5sdjxstock-5m068270:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g4zf04wo0zdxw5lnist81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:30:00raw191,000원191,000원190,900원190,900원858
cmtb3g50d04wr0zdxg4h0xbj4stock-5m005490:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g50404wq0zdxzt2c6hnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:30:00raw338,500원339,500원337,250원339,000원9,452
cmtb3g52604wx0zdxk8zj4l0wstock-5m105560:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g51y04ww0zdx2ou1u87n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:30:00raw167,700원168,000원167,700원167,700원6,196
cmtb3g52v04wz0zdxipy0jy83stock-5m055550:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g52n04wy0zdxifscl7qd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:30:00raw107,900원108,300원107,900원108,100원14,638
cmtb3g53s04x10zdx6hu1htvsstock-5m207940:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g53h04x00zdxu8xs1she1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:30:00raw1,588,000원1,588,000원1,587,000원1,587,000원94
cmtb3g54c04x30zdx8f9xz7gestock-5m373220:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g54504x20zdxjtpfctf91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:30:00raw366,750원369,000원366,500원369,000원6,631
cmtb3g54v04x70zdxsawex1hcstock-5m012330:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g54r04x60zdxl8sx50xs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:30:00raw448,500원450,000원448,500원449,500원8,874
cmtb3g55504x90zdxtc05pf7cstock-5m096770:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55104x80zdx1803rlts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:30:00raw110,800원111,300원110,700원111,200원12,015
cmtb3g55e04xb0zdxuq4yuudgstock-5m028260:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55a04xa0zdxpve8k2um1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:30:00raw373,500원374,000원373,000원373,000원5,185
cmtb3g55o04xd0zdxi39erevfstock-5m034730:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55k04xc0zdxldpolroz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:30:00raw555,000원557,000원555,000원556,000원831
cmtb3g55y04xf0zdxolxsp2r2stock-5m003550:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g55u04xe0zdxcmlefqx51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:30:00raw114,400원114,600원114,400원114,500원1,944
cmtb3g56704xh0zdxvghl198gstock-5m015760:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g56304xg0zdxnwlay41o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:30:00raw33,300원33,450원33,300원33,350원25,246
cmtb3g56h04xj0zdxozultxz4stock-5m030200:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g56d04xi0zdxnthq1qpk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:30:00raw53,900원54,100원53,900원54,100원2,619
cmtb3g56q04xl0zdxv0divlgkstock-5m017670:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g56m04xk0zdxuz9ewlaq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:30:00raw99,100원99,400원98,900원99,000원10,024
cmtb3mkqu04yp0zdx757vivjrstock-5m003550:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkqq04yo0zdxrtfh8yht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:35:00raw114,500원114,800원114,500원114,500원3,406
cmtb3mkr304yr0zdxp1g7vsd7stock-5m015760:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkqz04yq0zdxhkkqqha31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:35:00raw33,350원33,450원33,350원33,350원16,151
cmtb3mkoc04y90zdxlj3moqrjstock-5m105560:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mko804y80zdx3rag1idf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:35:00raw167,700원168,200원167,700원167,900원6,283
cmtb3mkky04xn0zdxhsclxvusstock-5m005930:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkko04xm0zdx0dh6tqgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:35:00raw265,000원265,500원264,500원265,250원233,296
cmtb3mklk04xp0zdxlzuh00qestock-5m000660:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkle04xo0zdxpnraf3zh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:35:00raw1,718,000원1,722,000원1,714,000원1,721,500원44,293
cmtb3mklw04xr0zdxg6j5vktzstock-5m005380:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkls04xq0zdxbiav6sao1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:35:00raw395,000원396,500원395,000원396,000원51,562
cmtb3mkm704xt0zdx380yoewvstock-5m066570:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkm304xs0zdxk3blr8j11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:35:00raw197,900원198,100원197,900원198,000원5,822
cmtb3mkmi04xv0zdxumsytbvnstock-5m035420:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkme04xu0zdxjbhqsywv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:35:00raw217,000원217,000원216,000원216,500원5,981
cmtb3mkmr04xx0zdxrtopblkmstock-5m035720:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkmn04xw0zdx8y9hif141
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:35:00raw36,050원36,050원35,950원36,000원4,962
cmtb3mkn004xz0zdxory9s00lstock-5m006400:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkmx04xy0zdx90hv5l6m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:35:00raw565,000원568,000원564,000원567,000원11,376
cmtb3mkna04y10zdx5s73b7zfstock-5m051910:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkn604y00zdx3s86gpes1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:35:00raw274,500원275,500원274,000원275,500원6,228
cmtb3mkrc04yt0zdxepyq5w9lstock-5m030200:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkr904ys0zdxczaogags1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:35:00raw54,100원54,100원53,900원54,100원2,206
cmtb3mkrm04yv0zdxofcub7c4stock-5m017670:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkri04yu0zdx5xh08qlj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:35:00raw99,000원99,400원98,800원99,200원11,948
cmtb3mknk04y30zdxvfc1wcw9stock-5m068270:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkng04y20zdxpx9b6dgd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:35:00raw190,900원191,000원190,900원190,900원1,602
cmtb3mkns04y50zdx34vq6uvrstock-5m005490:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mknp04y40zdx1hjb13rn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:35:00raw339,500원340,000원339,000원340,000원4,547
cmtb3mkom04yb0zdxgxtsntflstock-5m055550:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkoj04ya0zdxnaem2ew01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:35:00raw108,100원108,200원108,000원108,100원8,288
cmtb3mko204y70zdxxsl1v35cstock-5m000270:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkny04y60zdx6nd8269n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:35:00raw125,600원126,000원125,400원125,900원20,997
62,958건 중 27,701–27,750← 이전555 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬