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
cmtb3zflh051d0zdx78iw9etystock-5m030200:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfle051c0zdxtgwgo0ic1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:45:00raw53,900원54,100원53,900원54,100원2,809
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
cmtb45vy6052j0zdxwz0gnp23stock-5m003550:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vy2052i0zdx4ztxorpy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:50:00raw114,100원114,200원113,800원114,100원2,186
cmtb45vtn051x0zdxrxiixmcastock-5m068270:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vtf051w0zdxdcb8htjb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:50:00raw191,200원191,300원190,800원190,800원2,718
cmtb45vo7051h0zdxlesogifustock-5m005930:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vnb051g0zdxobbcfev71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:50:00raw265,750원266,500원265,000원265,000원246,183
cmtb45vow051j0zdx4hwl5f6nstock-5m000660:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45voo051i0zdxx9b3snrv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:50:00raw1,723,000원1,723,000원1,715,000원1,717,000원39,824
cmtb45vpl051l0zdxdh9ihnhpstock-5m005380:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vpd051k0zdx10d8erd91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:50:00raw396,500원397,500원396,500원397,000원15,685
cmtb45vqa051n0zdxh1rsua1wstock-5m066570:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vq2051m0zdx32r8gbve1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:50:00raw198,600원199,200원198,600원198,800원8,271
cmtb45vqz051p0zdx0urcqm2ystock-5m035420:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vqq051o0zdxubogm8b91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:50:00raw216,500원217,000원216,500원217,000원4,847
cmtb45vrn051r0zdx380vrnqustock-5m035720:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vrf051q0zdx371jku1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:50:00raw36,050원36,100원35,950원36,000원11,079
cmtb45vsd051t0zdx79xn3flhstock-5m006400:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vs5051s0zdxuguhdjuy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:50:00raw570,000원570,000원569,000원570,000원7,476
cmtb45vsy051v0zdxpvieva5kstock-5m051910:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vst051u0zdxidir5iw71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:50:00raw275,500원276,000원274,500원275,000원3,666
cmtb45vyv052p0zdx0ddhuazbstock-5m017670:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vys052o0zdxz1xx209o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:50:00raw99,500원99,600원99,300원99,300원7,815
cmtb45vu7051z0zdx6s47wd95stock-5m005490:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vu1051y0zdx4uoxarug1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:50:00raw340,000원340,500원339,500원339,500원5,255
cmtb45vup05210zdx2oxqpqmastock-5m000270:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vuj05200zdxgfutn1031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:50:00raw126,000원126,300원125,800원125,800원26,639
cmtb45vv805230zdxkzknedfxstock-5m105560:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vv205220zdxko3gi4pm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:50:00raw168,100원168,200원167,400원167,600원8,623
cmtb45vvr05250zdxzzduuikustock-5m055550:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vvk05240zdxgqgzzbqs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:50:00raw108,300원108,300원107,700원107,900원20,140
cmtb45vw905270zdxuco4appbstock-5m207940:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vw305260zdxpxbluevi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:50:00raw1,584,000원1,588,000원1,584,000원1,586,000원860
cmtb45vyn052n0zdxd5gv0ntjstock-5m030200:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vyk052m0zdxmbbss4c61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:50:00raw54,100원54,100원53,900원54,100원4,051
cmtb45vwr05290zdxanphlxpostock-5m373220:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vwl05280zdxyc17d1jr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:50:00raw371,500원372,000원370,500원371,500원12,921
cmtb45vx6052b0zdxaizorwu4stock-5m012330:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vx2052a0zdxy81722gd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:50:00raw450,500원451,000원449,500원449,500원8,756
cmtb45vyf052l0zdxofejls24stock-5m015760:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vyb052k0zdx0gd2jic41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:50:00raw33,450원33,500원33,400원33,450원17,083
cmtb45vxf052d0zdx7pjqd7ulstock-5m096770:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vxb052c0zdximfos7yc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:50:00raw111,950원112,200원111,700원111,900원19,519
cmtb45vxo052f0zdxv6r634wcstock-5m028260:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vxk052e0zdxt100bfvy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:50:00raw373,000원374,500원372,500원373,000원6,358
cmtb45vxx052h0zdxczns4fy4stock-5m034730:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vxt052g0zdxzmxe934a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:50:00raw555,000원558,000원554,000원555,000원2,986
cmtb4casb053b0zdx19sur6vjstock-5m000270:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cas7053a0zdxmhmiy3wp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:55:00raw125,800원126,100원125,700원125,900원30,913
cmtb4capo052r0zdxpv0nmfs7stock-5m005930:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4capg052q0zdxjz3od8791
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 14:55:00raw265,000원265,500원264,500원264,750원151,541
cmtb4capx052t0zdxsfruc5pgstock-5m000660:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4capu052s0zdxsv4vlt3g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 14:55:00raw1,717,000원1,718,000원1,712,000원1,717,000원29,780
cmtb4caqa052v0zdxb7h1usgkstock-5m005380:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caq4052u0zdx1yctz7ef1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 14:55:00raw397,000원397,500원396,500원396,750원14,397
cmtb4caqk052x0zdxfxwkiuf0stock-5m066570:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caqg052w0zdx60kt3jt81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 14:55:00raw198,800원198,900원198,400원198,700원6,332
cmtb4caqt052z0zdx4g3q4lsestock-5m035420:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caqq052y0zdx235ev9te1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 14:55:00raw217,000원217,000원216,000원216,500원12,656
cmtb4car105310zdx4yvux7d5stock-5m035720:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caqy05300zdxphnx2saq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 14:55:00raw35,975원36,000원35,950원36,000원7,159
cmtb4carb05330zdxnfncds9jstock-5m006400:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4car705320zdx1beru9bx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 14:55:00raw569,000원570,000원568,000원569,000원8,620
cmtb4cark05350zdx4leqetq2stock-5m051910:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4carh05340zdxe7huo6ci1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 14:55:00raw275,000원275,500원274,000원275,000원3,244
cmtb4cart05370zdxbumwgqhestock-5m068270:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4carq05360zdxcykvxxsa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 14:55:00raw190,800원191,100원190,600원190,800원5,876
cmtb4cas205390zdx2xznmvcpstock-5m005490:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4carz05380zdx2o435d2y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:55:00raw339,750원340,500원339,500원340,000원4,221
cmtb4cask053d0zdx20jw4u14stock-5m105560:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cash053c0zdxtom0p8bk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 14:55:00raw167,700원168,100원167,300원168,100원12,823
cmtb4cast053f0zdxfz6b3fyjstock-5m055550:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4casq053e0zdxi0qsw5qt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 14:55:00raw108,000원108,100원107,700원108,100원9,680
cmtb4cat2053h0zdxpuu7h8ilstock-5m207940:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4casz053g0zdxvviv3ew81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 14:55:00raw1,586,000원1,589,000원1,584,000원1,588,000원509
cmtb4catb053j0zdxsms8i4dqstock-5m373220:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cat8053i0zdxks38fy061
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 14:55:00raw371,500원371,500원370,000원371,000원9,900
cmtb4catk053l0zdx4rb63irdstock-5m012330:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cath053k0zdx6wup4suf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 14:55:00raw449,500원450,500원449,000원449,500원8,715
cmtb4catu053n0zdxiidmlhqcstock-5m096770:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4catq053m0zdxboy92lto1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 14:55:00raw112,000원112,100원111,600원111,800원14,349
cmtb4cau4053p0zdx96se99aistock-5m028260:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cau0053o0zdxvbxqnxfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 14:55:00raw372,750원373,500원372,000원372,500원5,546
cmtb4caud053r0zdx4bpwrwwostock-5m034730:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cau9053q0zdx7snic0o91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 14:55:00raw556,000원556,000원553,000원554,000원1,371
cmtb4caum053t0zdxqap1uk5ostock-5m003550:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cauj053s0zdxem7yam8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 14:55:00raw114,200원114,200원113,600원114,100원7,501
cmtb4cauw053v0zdx5ow8z0gwstock-5m015760:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4caus053u0zdx24iaf8vq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 14:55:00raw33,450원34,500원33,450원34,475원208,471
cmtb4cavj053x0zdx6a45of3zstock-5m030200:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cavb053w0zdxfzpzrd8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 14:55:00raw54,000원54,200원53,800원54,100원7,593
cmtb4caw8053z0zdxrujhjrj5stock-5m017670:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cavz053y0zdxcfowufrl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 14:55:00raw99,400원99,500원99,100원99,200원6,761
cmtb4ipn505430zdxqg3dbk0nstock-5m000660:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipn005420zdx6o7zt0e31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:00:00raw1,716,000원1,717,000원1,711,000원1,714,000원26,842
cmtb4ipnf05450zdxaosab9rwstock-5m005380:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipnb05440zdxlr9ocm921
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:00:00raw396,500원397,000원396,000원396,500원15,154
62,958건 중 27,801–27,850← 이전557 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬