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
cmtb4ipr4054x0zdxcu6l1qwastock-5m034730:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipr1054w0zdx12azriso1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:00:00raw554,000원556,000원553,000원555,000원1,060
cmtb4p5ew055n0zdxi0vg899gstock-5m068270:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5es055m0zdx9hobcrtq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:00:00raw190,900원191,000원190,700원190,700원3,045
cmtb4p5gs05610zdx5tfc8cztstock-5m373220:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5gp05600zdx919aecr91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:00:00raw371,000원371,000원368,500원370,000원9,853
cmtb4ippe054j0zdxmifnlm07stock-5m000270:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ippa054i0zdxqhws207d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:00:00raw125,800원125,900원125,700원125,900원21,393
cmtb4ippn054l0zdxtx4wwt7pstock-5m105560:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ippj054k0zdxqvog2lti1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:00:00raw167,900원168,100원167,600원167,800원7,880
cmtb4ipqv054v0zdx5197j9zwstock-5m028260:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipqr054u0zdx6fcqhyx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:00:00raw372,500원374,000원372,500원374,000원5,612
cmtb4ipqm054t0zdxea3bm4mlstock-5m096770:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipqj054s0zdxes1t2f571
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:00:00raw111,700원111,900원111,500원111,800원12,534
cmtb4ipqe054r0zdxmzu3zehxstock-5m012330:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipqa054q0zdxzclbd8yv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:00:00raw449,500원450,000원449,000원449,000원5,525
cmtb4ipq5054p0zdxjbqbxa6vstock-5m207940:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipq1054o0zdxjzgyuvts1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원341
cmtb4ips505550zdxtl4saqokstock-5m017670:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ips205540zdxjk6spck91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:00:00raw99,200원99,400원99,000원99,000원8,315
cmtb4ipo8054b0zdx1j2cuuwvstock-5m035720:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipo4054a0zdxwfa7l3o11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:00:00raw35,950원36,000원35,950원36,000원4,245
cmtb4iprw05530zdxn0tdpil1stock-5m030200:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4iprt05520zdxqbmh7yfg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:00:00raw54,100원54,100원53,900원54,100원2,632
cmtb4ipny05490zdxoxzw2h9tstock-5m035420:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipnv05480zdxkkjmbd4t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 15:00:00raw216,500원217,000원216,000원216,500원13,764
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
cmtb4ipnp05470zdxdx85ge4bstock-5m066570:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipnl05460zdxa4k3oswv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:00:00raw198,600원198,700원198,300원198,500원5,019
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
cmtb4ippw054n0zdx6condvvmstock-5m055550:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipps054m0zdxz2f7umbc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:00:00raw108,100원108,300원107,900원108,100원11,536
cmtb4ipoi054d0zdxavfsklivstock-5m006400:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipoe054c0zdxt9valvnd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:00:00raw569,000원569,000원566,000원567,000원8,276
cmtb4ipov054f0zdxizmgbmx6stock-5m051910:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipor054e0zdxzf36hl251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 15:00:00raw275,500원275,500원274,000원274,500원2,413
cmtb4ipp4054h0zdx1ffroth9stock-5m005490:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipp1054g0zdxa4jk5cue1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:00:00raw340,500원340,500원339,000원340,000원5,900
cmtb4ipmi05410zdx4p2eyi1hstock-5m005930:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipm805400zdxddawqyjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:00:00raw264,750원265,000원264,000원264,500원151,138
cmtb4p5h005630zdxt7ml3jpsstock-5m373220:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5gw05620zdxceda6zen1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:05:00raw369,500원370,000원368,000원368,500원9,918
cmtb4p5ct05570zdxfa8jgfvastock-5m005930:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5cc05560zdxjflt6vdm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:05:00raw264,500원265,000원264,000원264,000원111,030
cmtb4p5d305590zdxjrbbda1ystock-5m000660:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5cz05580zdxr8xgdnn71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:05:00raw1,714,000원1,715,000원1,710,000원1,711,000원25,700
cmtb4p5dc055b0zdxjxn9h8mdstock-5m005380:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5d9055a0zdx62ew93bi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:05:00raw396,500원397,000원396,500원396,500원6,210
cmtb4p5dm055d0zdxv9f0ajgzstock-5m066570:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5di055c0zdx74dryc5c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:05:00raw198,400원198,600원198,200원198,300원3,287
cmtb4p5dv055f0zdxu4zuw7q4stock-5m035420:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5dr055e0zdxftphm3uk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 15:05:00raw216,000원216,500원216,000원216,000원5,912
cmtb4p5e5055h0zdxbqk0q2ztstock-5m035720:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5e1055g0zdxycviu8mg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:05:00raw35,950원36,000원35,900원35,900원18,610
cmtb4p5ee055j0zdx0843zoffstock-5m006400:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5ea055i0zdxibjbexsk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:05:00raw567,000원568,000원566,000원567,000원5,810
cmtb4p5en055l0zdx5op9z98ustock-5m051910:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5ej055k0zdx8r8lbjxs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 15:05:00raw274,000원274,500원273,500원274,000원2,572
cmtb4p5f4055p0zdxbzusknvestock-5m068270:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5f1055o0zdxmakc1e0n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:05:00raw190,700원190,900원190,700원190,700원3,524
cmtb4p5fe055r0zdxfc4x6495stock-5m005490:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5fa055q0zdxfkx4nksm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:05:00raw339,500원340,000원339,000원339,000원4,668
cmtb4p5fp055t0zdxd13g8krostock-5m000270:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5fl055s0zdxfnidvw3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:05:00raw125,800원126,100원125,800원125,800원24,156
cmtb4p5fz055v0zdxcs95nc3sstock-5m105560:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5fv055u0zdxksa5m18e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:05:00raw167,800원167,900원167,400원167,600원9,679
cmtb4p5ga055x0zdx9rp6z16hstock-5m055550:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5g6055w0zdxypayqai51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:05:00raw108,100원108,200원107,900원107,900원6,177
cmtb4p5gk055z0zdxi14s7sl8stock-5m207940:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5gg055y0zdxns62oat71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:05:00raw1,585,000원1,586,000원1,585,000원1,585,000원206
cmtb4p5ha05650zdxig89b8p4stock-5m012330:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5h605640zdxq0u0iyvh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:05:00raw449,500원450,500원449,000원449,000원8,436
cmtb4p5hj05670zdxcrmq12jvstock-5m028260:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hf05660zdxnhvnpgul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:05:00raw374,000원374,000원372,500원373,000원4,412
cmtb4p5ht05690zdx0khiud7astock-5m034730:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hp05680zdx6bp9d0h61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:05:00raw555,000원555,000원552,000원553,000원971
cmtb4p5i2056b0zdxw89zoaqastock-5m003550:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5hz056a0zdxd1ayedtb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:05:00raw113,700원114,400원113,700원114,200원4,444
cmtb4p5ic056d0zdxsc6mh57zstock-5m015760:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5i8056c0zdx9q5tvdfn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:05:00raw34,050원34,250원33,850원33,950원55,028
cmtb4p5il056f0zdxdsk7r7wmstock-5m030200:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5ii056e0zdxu96694nf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:05:00raw54,100원54,200원53,900원53,900원3,107
cmtb4p5iu056h0zdx37fjvtrxstock-5m017670:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5ir056g0zdx0mpoz0jl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:05:00raw99,050원99,300원98,800원98,800원13,403
cmtb4vl65057d0zdxf825a4l6stock-5m096770:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl61057c0zdxwvhos6y51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:05:00raw111,700원111,700원111,400원111,500원12,866
cmtb4vl4n05710zdxnun4kvwostock-5m000270:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl4j05700zdxdwc0xigf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:10:00raw125,900원126,100원125,800원126,000원27,787
cmtb4vl5405750zdxhtfxfc9istock-5m055550:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl5005740zdx3jwje6g71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:10:00raw108,000원108,400원107,900원108,400원12,586
cmtb4vl5c05770zdx417qoxakstock-5m207940:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:18cmtb4vl5805760zdx24v4096z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:10:00raw1,586,000원1,586,000원1,585,000원1,585,000원286
cmtb4vl5l05790zdx0bjrthzystock-5m373220:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl5h05780zdxvftl03bq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:10:00raw368,500원369,750원368,000원369,000원9,505
cmtb4vl5v057b0zdxrstcircxstock-5m012330:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl5r057a0zdx0qmfbago1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:10:00raw449,250원450,000원449,000원450,000원7,679
cmtb4vl6d057f0zdxkiqppolustock-5m096770:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl69057e0zdxrqggtmkh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:10:00raw111,600원111,700원111,400원111,600원10,593
62,958건 중 27,851–27,900← 이전558 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬