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
cmtb3mkpb04yf0zdxul14b28gstock-5m373220:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkp604ye0zdx1e0dssnv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:35:00raw368,750원371,000원368,500원371,000원18,123
cmtb3mkoy04yd0zdxao2dclmustock-5m207940:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkou04yc0zdx2gizoii41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:35:00raw1,588,000원1,588,000원1,587,000원1,587,000원201
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
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
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
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
cmtb3t0f404zx0zdxn3ynzcq2stock-5m015760:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0f104zw0zdx0r6ujbhi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:40:00raw33,350원33,450원33,350원33,350원22,018
cmtb3zfkq05170zdx12jnzcftstock-5m003550:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfkn05160zdxrqlci5b81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:40:00raw114,500원114,800원114,500원114,500원2,148
cmtb3zfic050p0zdxbb7pdwlystock-5m105560:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfi9050o0zdxk50v7d7k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:40:00raw167,900원168,300원167,700원167,800원9,932
cmtb3t0az04z10zdx4skqy32kstock-5m005380:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0aw04z00zdxbifgtevm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:40:00raw396,000원396,500원396,000원396,250원10,260
cmtb3t0b804z30zdx92vftjjnstock-5m066570:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0b404z20zdx6016fe1v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:40:00raw198,000원198,400원197,900원198,100원5,914
cmtb3t0bh04z50zdx3g0svd7ystock-5m035420:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0bd04z40zdxn957645y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:40:00raw216,500원217,000원216,000원216,500원10,560
cmtb3t0br04z70zdxcgmf21hdstock-5m035720:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0bn04z60zdxznrpdus11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:40:00raw35,950원36,100원35,950원36,000원12,643
cmtb3t0c104z90zdxk7at9bc0stock-5m006400:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0bx04z80zdxzulddic91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:40:00raw568,000원570,000원567,000원569,000원13,125
cmtb3t0ca04zb0zdx9uglksiustock-5m051910:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0c604za0zdxp5f6cm5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:40:00raw275,500원276,000원274,500원275,000원3,116
cmtb3t0ck04zd0zdxqbbw6gp7stock-5m068270:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0cg04zc0zdxjdpy9v8d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:40:00raw190,900원191,200원190,900원190,900원3,244
cmtb3t0ct04zf0zdx8godqdxmstock-5m005490:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0cp04ze0zdxt450r08e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:40:00raw340,000원340,000원339,500원340,000원2,497
cmtb3t0d304zh0zdxsaawa6hmstock-5m000270:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0cz04zg0zdxch6dgyfa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:40:00raw125,900원126,300원125,800원125,800원22,250
cmtb3t0dc04zj0zdxxhayrk16stock-5m055550:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0d804zi0zdx221o3z911
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:40:00raw108,200원108,300원108,000원108,000원7,706
cmtb3t0dl04zl0zdxa5l6ihwkstock-5m207940:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0di04zk0zdxakgplqh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:40:00raw1,587,000원1,588,000원1,585,000원1,586,000원868
cmtb3t0dv04zn0zdx5nw8gwixstock-5m373220:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0dr04zm0zdxemrhspb81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:40:00raw371,000원371,500원370,000원370,000원11,463
cmtb3t0e404zp0zdxqxbg2nuostock-5m012330:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0e004zo0zdx5nvgi8qj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:40:00raw450,000원451,500원449,500원450,000원7,908
cmtb3t0ed04zr0zdx5mdwp6xhstock-5m096770:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0ea04zq0zdx5fn0m2k31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:40:00raw111,700원112,000원111,600원111,600원14,628
cmtb3t0em04zt0zdxbcloktp0stock-5m028260:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0ej04zs0zdxre3pt5pr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:40:00raw372,000원374,500원372,000원372,000원15,692
cmtb3t0ev04zv0zdx28iytfwrstock-5m034730:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0es04zu0zdxe1bxx3z21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:40:00raw556,000원558,000원554,000원556,000원1,570
cmtb3t0fd04zz0zdxoxcxm9pjstock-5m030200:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0f904zy0zdxf9dycp4b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:40:00raw54,100원54,100원53,900원53,900원3,398
cmtb3t0fm05010zdxqgsebtnhstock-5m017670:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0fi05000zdx3odulevi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:40:00raw99,200원99,500원99,200원99,300원6,393
cmtb3t0ag04yx0zdxt9fiuh5estock-5m005930:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0a404yw0zdxwjq7gdie1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:40:00raw265,250원266,000원264,500원265,000원262,698
cmtb3t0aq04yz0zdxy20mn2pfstock-5m000660:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0an04yy0zdxqw0mcxuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:40:00raw1,721,500원1,725,000원1,715,000원1,715,000원35,039
cmtb3zfej05050zdxyteowlugstock-5m000660:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfeb05040zdxqk7ife9z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:45:00raw1,715,000원1,723,000원1,715,000원1,722,000원30,488
cmtb3zfgt050d0zdx4e14te8jstock-5m035720:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfgp050c0zdxyy2niwik1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:45:00raw36,000원36,100원36,000원36,100원9,044
cmtb3zfgi050b0zdx42do6kyzstock-5m035420:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfgd050a0zdxwhq5dr861
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:45:00raw216,500원217,000원216,000원216,500원6,854
cmtb3zffx05090zdxa43mpuxsstock-5m066570:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zffo05080zdxd85vzonj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:45:00raw198,100원198,700원198,000원198,600원5,471
cmtb3zfh2050f0zdx7yqqy6gnstock-5m006400:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfgz050e0zdxkssqyxii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:45:00raw569,000원570,000원568,000원570,000원7,461
cmtb3zfhb050h0zdxx9n8wfujstock-5m051910:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfh8050g0zdx3r5zho301
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:45:00raw275,000원276,000원275,000원275,500원2,780
cmtb3zfhl050j0zdxeo5k1jdestock-5m068270:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfhh050i0zdxujlzm8gd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:45:00raw190,900원191,300원190,900원191,100원2,264
cmtb3zfhu050l0zdx9pxy32q3stock-5m005490:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfhq050k0zdx6re883qb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:45:00raw340,000원340,500원339,000원340,000원5,825
cmtb3zfi3050n0zdxbhx9p8dastock-5m000270:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfi0050m0zdx1u284qoa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:45:00raw125,800원126,300원125,800원126,000원30,047
cmtb3zfin050r0zdxzob1kexjstock-5m105560:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfij050q0zdxtgzz6sox1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:45:00raw167,800원168,300원167,700원168,100원8,687
cmtb3zfix050t0zdxouy9kzzvstock-5m055550:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfit050s0zdxsxx1wuua1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:45:00raw108,000원108,300원107,900원108,250원13,702
cmtb3zfj6050v0zdx3i7nge1ostock-5m207940:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfj2050u0zdxybbqydmk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:45:00raw1,585,000원1,586,000원1,584,000원1,584,000원477
cmtb3zfjf050x0zdxt0r2qjfbstock-5m373220:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfjc050w0zdxy1k07ju01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:45:00raw370,250원371,500원370,000원371,000원10,720
cmtb3zfjp050z0zdxokehys2wstock-5m012330:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfjl050y0zdxl04sslpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:45:00raw450,000원451,500원450,000원451,000원8,065
cmtb3zfjz05110zdxoary1m2zstock-5m096770:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfjv05100zdxdn345p9c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:45:00raw111,600원112,000원111,500원112,000원17,790
cmtb3zfk805130zdxnt9jfv75stock-5m028260:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfk505120zdxb6fygion1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:45:00raw372,500원374,000원372,000원373,000원7,792
cmtb3zfkh05150zdxxmuoqo1zstock-5m034730:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfke05140zdx5cfc2zx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:45:00raw554,000원556,000원554,000원555,000원629
cmtb3zfky05190zdx019mixebstock-5m003550:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfku05180zdxjziva2kw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:45:00raw114,500원114,600원113,900원114,200원4,964
cmtb3zfl8051b0zdx5soovr3kstock-5m015760:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfl4051a0zdx08uybt531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:45:00raw33,350원33,500원33,350원33,450원17,799
cmtb3zff805070zdx0xamgm1gstock-5m005380:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zff005060zdx4kntx0mg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:45:00raw396,000원397,000원396,000원396,500원17,311
cmtb3zflr051f0zdx5m6dhvugstock-5m017670:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfln051e0zdxyr228h1e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:45:00raw99,300원99,700원99,300원99,400원10,724
62,958건 중 27,751–27,800← 이전556 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬