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
cmtb4vl4e056z0zdx01odv6epstock-5m068270:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl4a056y0zdxjof5pl9h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:10:00raw190,800원190,900원190,700원190,800원2,134
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
cmtb4vl4v05730zdx1andg6hxstock-5m105560:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl4s05720zdxdfmlu0ay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:10:00raw167,500원167,600원167,300원167,600원12,973
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
cmtb4vl2o056l0zdxrhx5hfq5stock-5m000660:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl2k056k0zdxmw9uydlz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:10:00raw1,711,000원1,723,000원1,711,000원1,722,000원34,538
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
cmtb4vl6n057h0zdxi8e13e3tstock-5m028260:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl6j057g0zdxskzyhh1y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:10:00raw373,000원373,500원372,500원373,500원5,780
cmtb520w7058b0zdxzhwzcrsgstock-5m005490:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520w4058a0zdxme0ezczc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:10:00raw339,500원339,500원338,000원338,500원6,471
cmtb4vl6x057j0zdxh9mwfayvstock-5m034730:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl6t057i0zdxes80dxyy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:10:00raw553,000원557,000원553,000원554,000원2,440
cmtb4vl77057l0zdxsnman7p7stock-5m003550:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl73057k0zdxa7mcokrq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:10:00raw114,200원114,400원113,700원114,000원2,886
cmtb4vl7h057n0zdxwk4j424mstock-5m015760:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl7d057m0zdxmvlw4x7v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:10:00raw33,950원34,150원33,850원33,950원72,096
cmtb4vl7r057p0zdxpfw4sxe8stock-5m030200:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl7o057o0zdxciw2x9rs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:10:00raw54,000원54,200원53,900원54,100원6,260
cmtb4vl81057r0zdxn5hzfq0ystock-5m017670:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:182026-08-27 15:20:18cmtb4vl7x057q0zdxx0mjqbe21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:10:00raw98,900원98,900원98,600원98,600원13,162
cmtb4vl2e056j0zdxdjr0wj1ostock-5m005930:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl29056i0zdxjcb7tk4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:10:00raw264,500원265,000원264,000원264,500원151,373
cmtb520wp058f0zdxf2txwjfjstock-5m000270:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520wl058e0zdx1ox0shis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:15:00raw126,100원126,200원126,000원126,100원13,970
cmtb520v705830zdxu5y0gupbstock-5m035720:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520v305820zdxsizrxd6u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:15:00raw35,900원36,000원35,850원35,950원19,090
cmtb520tt057t0zdxlgb8e9idstock-5m005930:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520t6057s0zdxzgun1vjs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:15:00raw264,500원265,000원264,000원264,500원141,455
cmtb520xa058j0zdx45d5f0v4stock-5m055550:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520x6058i0zdxnuh0x0m91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:15:00raw108,300원108,700원108,000원108,700원11,948
cmtb520vg05850zdxh22b3v0tstock-5m006400:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520vc05840zdx60pden3o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:15:00raw568,000원569,000원567,000원569,000원4,944
cmtb520xu058n0zdx5d0wczf1stock-5m373220:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520xr058m0zdxni7haddb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:15:00raw369,000원370,500원368,500원370,500원6,019
cmtb520xl058l0zdxjh0xj3jtstock-5m207940:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520xh058k0zdxnfxcr1hx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:15:00raw1,585,500원1,590,000원1,585,000원1,588,000원764
cmtb520y4058p0zdx0jkm3atmstock-5m012330:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520y0058o0zdxkhwnv2ld1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:15:00raw450,000원451,000원449,500원451,000원7,533
cmtb520yd058r0zdxkv4hpu8xstock-5m096770:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ya058q0zdxd2e8kqgj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:15:00raw111,600원112,000원111,500원112,000원14,942
cmtb520yl058t0zdxarryh7bystock-5m028260:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520yi058s0zdxeqq793dl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:15:00raw373,500원376,000원373,000원375,000원4,568
cmtb520yv058v0zdxpm3vs5a3stock-5m034730:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520yr058u0zdxqud45tx31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:15:00raw554,000원557,000원554,000원557,000원1,315
cmtb520z7058x0zdxh8x35e6gstock-5m003550:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520z3058w0zdxgzo17q0d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:15:00raw113,900원114,200원113,600원113,600원2,294
cmtb520zi058z0zdxvxn054a9stock-5m015760:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ze058y0zdx38n5c6le1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:15:00raw33,950원34,050원33,900원33,950원16,170
cmtb520zs05910zdxzl4ef0dkstock-5m030200:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520zp05900zdxs5ctees71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:15:00raw54,100원54,100원54,000원54,100원5,757
cmtb5210305930zdxj24x7clgstock-5m017670:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520zz05920zdxux6h3m1p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:15:00raw98,600원98,900원98,600원98,800원12,007
cmtb520vp05870zdx3o6hs711stock-5m051910:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520vm05860zdxkzd3fpf81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 15:15:00raw274,000원275,500원273,500원275,000원3,407
cmtb520x0058h0zdxlrumm8n9stock-5m105560:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ww058g0zdxbhlbdjjh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:15:00raw167,600원168,100원167,400원168,100원11,931
cmtb520vy05890zdxmsraw52rstock-5m068270:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520vv05880zdxmhm503451
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:15:00raw190,800원191,100원190,800원191,000원4,680
cmtb520wf058d0zdxa02o2w39stock-5m005490:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520wb058c0zdxwedy95xy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:15:00raw338,500원340,000원338,500원339,500원7,588
cmtb520u3057v0zdx9q1arhdlstock-5m000660:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520tz057u0zdxmal3nb8o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:15:00raw1,721,000원1,722,000원1,717,000원1,719,000원18,255
cmtb520ue057x0zdxmtwrlupvstock-5m005380:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ua057w0zdx4q0lsty41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:15:00raw396,500원397,500원396,500원397,500원9,282
cmtb520up057z0zdxcn6rbhufstock-5m066570:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520ul057y0zdxiskaitl61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:15:00raw198,500원198,500원198,100원198,200원6,206
cmtb520uy05810zdxcoisgjk2stock-5m035420:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520uu05800zdxkae1vppn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 15:15:00raw216,000원216,500원215,500원215,750원19,415
cmtb58fvv05a30zdx43ncos59stock-5m003550:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fvr05a20zdxd847aado1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:20:00raw113,600원113,600원113,600원113,600원0
cmtb58fw405a50zdx35hz5khvstock-5m015760:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fw005a40zdxpxf52ivl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:20:00raw33,950원33,950원33,950원33,950원0
cmtb58fqu05950zdxskadw6khstock-5m005930:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fqp05940zdxye688k3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:20:00raw265,000원265,000원265,000원265,000원0
cmtb58fr305970zdxkiz1rcnvstock-5m000660:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fr005960zdxst9cj13n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:20:00raw1,720,000원1,720,000원1,720,000원1,720,000원0
cmtb58frc05990zdxfhrgndlxstock-5m005380:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fr905980zdxcxsehfjr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:20:00raw397,500원397,500원397,500원397,500원0
cmtb58frm059b0zdx2h40ivizstock-5m066570:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fri059a0zdx6zydmi891
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:20:00raw198,300원198,300원198,300원198,300원0
cmtb5eviq05an0zdx4vy5ip4rstock-5m006400:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evim05am0zdx9rxbhr9y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:20:00raw568,000원568,000원568,000원568,000원0
cmtb58fwn05a90zdxw436zk3ystock-5m017670:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fwj05a80zdxtkk95mm71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:20:00raw98,800원98,800원98,800원98,800원0
cmtb58fwd05a70zdx2gtv5xi7stock-5m030200:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fwa05a60zdxcoobb1ii1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:20:00raw54,200원54,200원54,200원54,200원0
cmtb58fvl05a10zdx3snuw5gtstock-5m034730:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fvi05a00zdxd081pa461
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:20:00raw554,000원554,000원554,000원554,000원0
62,958건 중 27,901–27,950← 이전559 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬