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
cmtb5lbbx05cf0zdxjvfkdumlstock-5m207940:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbbs05ce0zdxmfzp3jl71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:30:00raw1,592,000원1,592,000원1,592,000원1,592,000원0
cmtb5lbci05ch0zdxuhoy63f8stock-5m373220:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbcb05cg0zdxf8h75upx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:30:00raw370,500원370,500원370,500원370,500원0
cmtb5lbcz05cj0zdxh2q0bh8ustock-5m012330:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbcu05ci0zdxfl9tpgvl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:30:00raw450,500원450,500원450,500원450,500원0
cmtb5lbdg05cl0zdx9ljn4ntqstock-5m096770:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbdb05ck0zdxj3tkylvd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:30:00raw112,000원112,000원112,000원112,000원0
cmtb5lbdx05cn0zdxp2wv1urgstock-5m028260:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbdt05cm0zdxe57c1pt51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:30:00raw375,000원375,000원375,000원375,000원0
cmtb5lbeo05cr0zdx8rxbe25fstock-5m003550:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbel05cq0zdxz7gpbj3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:30:00raw114,200원114,200원114,200원114,200원0
cmtb5lbey05ct0zdxge25umdkstock-5m030200:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbev05cs0zdx1wflx1nz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:30:00raw54,200원54,200원54,200원54,200원0
cmtb5lbf905cv0zdx5afo08uvstock-5m017670:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbf605cu0zdxnswf1u3a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:30:00raw99,200원99,200원99,200원99,200원0
cmtbay06005e90zdx460yjhy9stock-5m015760:20260827:15302026-08-27 15:30:00instantevent2026-08-27 18:10:082026-08-27 18:10:08cmtbay05p05e80zdxpau9ourr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:30:00raw33,950원33,950원33,950원33,950원55,666
cmtc73lp905en0zdx9ak0gbm5stock-5m006400:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lp505em0zdxf1h9wi2u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-28 09:00:00raw559,000원573,000원557,000원568,000원28,111
cmtc73lpv05er0zdxstkvsvxdstock-5m068270:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lpr05eq0zdxhgdheh871
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-28 09:00:00raw190,700원190,700원188,900원189,100원21,935
cmtc73ls005f50zdxta9qdf7dstock-5m012330:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lrx05f40zdxpq5985ga1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-28 09:00:00raw451,500원455,500원449,500원452,000원13,954
cmtc73lsa05f70zdxchxmybgvstock-5m096770:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73ls605f60zdxp7nguyxa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-28 09:00:00raw112,100원113,500원111,400원112,700원35,295
cmtc73lno05eb0zdx7urjrlnkstock-5m005930:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lna05ea0zdxptnc8e5s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-28 09:00:00raw262,500원264,000원262,000원262,250원814,925
cmtc73lsl05f90zdxs2gj8gqdstock-5m028260:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lsg05f80zdxou8e5ymt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-28 09:00:00raw370,000원373,000원369,000원371,000원12,385
cmtc73lsw05fb0zdxy2gpypnwstock-5m034730:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lss05fa0zdx1jppzrsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-28 09:00:00raw547,000원551,000원540,000원545,000원3,325
cmtc73lt405fd0zdxljre11tfstock-5m003550:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lt005fc0zdxovpjzkrw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-28 09:00:00raw113,700원115,500원113,700원115,300원4,037
cmtc73lny05ed0zdx3bb6tzeastock-5m000660:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lnu05ec0zdx2d8abvhn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-28 09:00:00raw1,704,000원1,716,000원1,693,000원1,694,000원141,746
cmtc73lo705ef0zdxs78yu647stock-5m005380:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lo305ee0zdxilel28p41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-28 09:00:00raw399,000원404,750원398,500원402,500원53,331
cmtc73ltx05fj0zdxec8j8rcostock-5m017670:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73ltt05fi0zdxj17dmelx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-28 09:00:00raw101,300원102,600원100,100원101,700원186,106
cmtc73log05eh0zdx5cymj4i4stock-5m066570:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lod05eg0zdx7kgvjq4a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-28 09:00:00raw199,400원199,900원198,300원199,100원21,579
cmtc73loq05ej0zdxi868w2jbstock-5m035420:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lom05ei0zdx5jr9jkz21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-28 09:00:00raw220,000원228,500원220,000원227,500원212,285
cmtc73loz05el0zdx6gkbnpqmstock-5m035720:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lov05ek0zdxve5uvd7j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-28 09:00:00raw35,850원36,600원35,750원36,550원108,264
cmtc73lpk05ep0zdxsh99v8rqstock-5m051910:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lpg05eo0zdx1qs5dltz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-28 09:00:00raw272,500원274,000원271,000원273,000원4,134
cmtcq0vw2087g0zdxcp288eb6stock035720:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vvw087f0zdxb2vhke1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-28 09:00:00raw35,850원36,850원35,750원36,850원1,488,380
cmth0cfmh0b1t0zdx43qokzojstock006400:202608282026-08-28dayperiod2026-08-31 18:00:022026-08-31 18:00:02cmth0cfmd0b1s0zdxzakn9uf41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-28 09:00:00raw559,000원578,000원557,000원571,000원443,235
cmtcq0vzt087w0zdx5e4stvc4stock207940:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vzo087v0zdx02zatwe31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-28 09:00:00raw1,507,000원1,540,000원1,480,000원1,486,000원107,486
cmtcq0w0a087y0zdx1woyfu5estock373220:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w04087x0zdxkdiyw9tl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-28 09:00:00raw364,000원373,500원360,500원370,000원237,879
cmtcq0w0r08800zdxx4g4klhustock012330:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w0m087z0zdxt1qlt3jb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-28 09:00:00raw451,500원455,500원447,750원450,500원327,014
cmtcq0w2r08880zdx6vy2endrstock003550:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w2n08870zdxy2uycg881
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-28 09:00:00raw113,700원116,300원113,000원116,300원222,018
cmtcq0w38088a0zdxa10x97n4stock015760:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w3308890zdxlvfgg21q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-28 09:00:00raw33,500원33,550원32,400원32,550원1,995,015
cmtcq0w3p088c0zdxqkn2j4mmstock030200:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w3k088b0zdxe8ou5iop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-28 09:00:00raw53,900원54,500원53,700원54,500원193,285
cmtcq0w47088e0zdxvteq5cqtstock017670:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w42088d0zdxyi8hhrvj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-28 09:00:00raw101,300원102,700원97,400원98,600원1,225,347
cmtcq0w1708820zdxfogbiprestock096770:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w1308810zdxc79gw2h31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-28 09:00:00raw112,100원119,500원111,400원116,900원1,262,642
cmtcq0w1t08840zdxxlgtxvknstock028260:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w1n08830zdxop5ftx6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-28 09:00:00raw370,000원380,000원368,000원375,000원227,518
cmtcq0vtp08780zdxnrv3x635stock000660:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vtj08770zdxqnxloohk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-28 09:00:00raw1,704,000원1,725,000원1,653,000원1,653,000원2,796,942
cmtcq0vua087a0zdxzm2k4wvqstock005380:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vu408790zdxp5t52w6b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-28 09:00:00raw399,000원404,750원397,500원399,500원438,365
cmtcq0vuu087c0zdxtuagg58istock066570:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vup087b0zdxuc99osg51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-28 09:00:00raw199,400원202,000원197,100원201,500원535,676
cmtcq0vvh087e0zdxczi1d20mstock035420:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vvb087d0zdxljuf9wdq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-28 09:00:00raw220,000원229,000원218,500원220,500원947,514
cmtc73lq505et0zdxncu9h1u9stock-5m005490:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lq105es0zdxlkymw4tt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:00:00raw335,500원337,000원334,000원335,500원12,245
cmtc73lqv05ex0zdxkado9s47stock-5m105560:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lqq05ew0zdxbvsopnai1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-28 09:00:00raw166,000원166,600원164,600원165,500원52,368
cmtc73lr905ez0zdx75uvkzmcstock-5m055550:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lr305ey0zdxlwshngn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-28 09:00:00raw107,800원108,700원107,300원108,000원26,804
cmtc73lri05f10zdxvirzdc28stock-5m207940:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lre05f00zdx8tsweut71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-28 09:00:00raw1,507,000원1,511,000원1,481,000원1,487,000원8,805
cmtc73lrs05f30zdxvqihqsecstock-5m373220:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lro05f20zdxjuneu8fr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-28 09:00:00raw364,000원366,000원360,500원363,500원11,029
cmtc73lqi05ev0zdxj2zwiplystock-5m000270:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lqc05eu0zdx0a8rc45o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:00:00raw126,200원127,500원126,100원127,500원29,890
cmtc73ltn05fh0zdx9peyf0s6stock-5m030200:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73ltj05fg0zdx8mbmwrtw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-28 09:00:00raw53,900원54,500원53,700원54,400원7,226
cmtcq0w2a08860zdxkp4x2adjstock034730:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0w2508850zdxm82jdzbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-28 09:00:00raw547,000원551,000원532,000원543,000원126,114
cmtc73ltd05ff0zdxsmmxt8pzstock-5m015760:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lt905fe0zdxf6x7d9tl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-28 09:00:00raw33,500원33,550원33,100원33,200원108,215
cmtcq0vx5087k0zdx5kybt2y9stock068270:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vwz087j0zdx6zocm9gw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-28 09:00:00raw190,700원190,700원187,600원190,700원375,920
cmtcq0vxm087m0zdxee847xa0stock005490:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vxi087l0zdxim6229671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-28 09:00:00raw335,500원339,500원332,000원337,500원174,441
62,958건 중 28,001–28,050← 이전561 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬