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
cmtat9mmm02w40zdxumc5jpe8stock-5m105560:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mmi02w30zdx28y588wc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:45:00raw168,600원168,800원168,100원168,100원12,684
cmtat9mmv02w60zdxnhkkv0jrstock-5m055550:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mmr02w50zdxcyo7ut9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:45:00raw108,500원108,700원108,200원108,300원8,487
cmtat9mn402w80zdx19ii2xs1stock-5m207940:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mn102w70zdx98a7s9zl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:45:00raw1,596,000원1,597,000원1,593,000원1,593,000원263
cmtat9mne02wa0zdxq4wcdeytstock-5m373220:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mna02w90zdxntz59ca81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:45:00raw363,500원365,000원363,500원363,500원5,775
cmtat9mnn02wc0zdxi1drv686stock-5m012330:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnj02wb0zdx9gs3qxur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:45:00raw456,500원458,000원455,000원457,000원13,651
cmtat9mnw02we0zdx4tnggg33stock-5m028260:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mnt02wd0zdx8wldwn8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:45:00raw386,500원387,000원384,000원386,000원3,455
cmtat9mo602wg0zdxkizadgm1stock-5m034730:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mo202wf0zdxd9d6xnsy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:45:00raw558,000원558,000원555,000원557,000원1,282
cmtat9mof02wi0zdxpbz2rgd0stock-5m003550:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9moc02wh0zdxhxim0f0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:45:00raw113,400원113,700원113,200원113,400원2,186
cmtat9mop02wk0zdxy5l2b2f0stock-5m015760:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mol02wj0zdxwx11hwqb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:45:00raw33,850원34,000원33,800원33,850원26,723
cmtat9moz02wm0zdxu5ke7shrstock-5m030200:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mov02wl0zdxqzn7xg7u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:45:00raw54,000원54,000원53,800원54,000원11,835
cmtat9mp902wo0zdxyansomb7stock-5m017670:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mp502wn0zdxepdlflj41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:45:00raw99,700원99,700원98,600원98,600원26,325
cmtatg4za02xm0zdxku4tszkgstock-5m096770:20260827:09452026-08-27 09:45:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4z602xl0zdxbc26vke31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:45:00raw112,100원112,600원111,900원112,100원27,487
cmtatg4v802ws0zdx2o07wl29stock-5m000660:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4v502wr0zdxztm6p0x61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:50:00raw1,735,000원1,736,000원1,713,000원1,718,000원95,600
cmtatg4vi02wu0zdx231pyalpstock-5m005380:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4ve02wt0zdx62vfy6kg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:50:00raw403,500원403,500원399,000원399,000원56,828
cmtatg4vr02ww0zdxm0bozbqistock-5m066570:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4vo02wv0zdxeo95trc81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:50:00raw198,800원199,000원197,300원197,300원18,034
cmtatg4w102wy0zdxrshn82zwstock-5m035420:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4vx02wx0zdxv4d5jcxr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:50:00raw219,000원219,500원217,000원217,500원24,972
cmtatg4wb02x00zdx79lds015stock-5m035720:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4w702wz0zdxii8y9w1d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:50:00raw36,750원36,750원36,400원36,450원36,578
cmtatg4wl02x20zdxnwd94091stock-5m006400:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4wh02x10zdxrvz66em71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:50:00raw549,000원552,000원542,000원545,000원27,415
cmtatg4ux02wq0zdxvaiai9v4stock-5m005930:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4uk02wp0zdxu8sjfxo71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:50:00raw265,000원265,500원262,500원263,000원514,210
cmtatg4wv02x40zdx7um9nks7stock-5m051910:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4wr02x30zdx7dje0b5y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:50:00raw273,750원274,000원271,000원271,500원2,351
cmtatg4x502x60zdx1smvl240stock-5m068270:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4x102x50zdxsr4qj0y31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:50:00raw193,200원193,200원191,900원191,900원8,111
cmtatg4xf02x80zdxglqt8qwmstock-5m005490:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4xb02x70zdxoiv4xsg21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:50:00raw339,000원340,000원336,250원337,000원8,483
cmtatg4xp02xa0zdxm19prz42stock-5m000270:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4xl02x90zdxoeeenk261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:50:00raw130,050원130,100원129,200원129,300원24,113
cmtatg4z102xk0zdx0r7xt278stock-5m012330:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4yx02xj0zdxpptds9cs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 09:50:00raw457,000원457,000원452,000원453,000원17,157
cmtatg4xz02xc0zdxoleqe2hhstock-5m105560:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4xv02xb0zdxlp0y57jw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:50:00raw168,200원169,100원168,000원169,000원12,756
cmtatg4y902xe0zdxazttptpastock-5m055550:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4y502xd0zdxduldqmha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:50:00raw108,400원109,000원108,300원108,950원8,641
cmtatg4zj02xo0zdxlaa8pol1stock-5m096770:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4zf02xn0zdxsxm07zfq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 09:50:00raw112,100원112,200원110,800원110,900원28,112
cmtatg4zv02xq0zdxfsllwlcwstock-5m028260:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4zr02xp0zdx72zt3zoz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:50:00raw386,000원386,500원382,000원383,500원5,601
cmtatg50502xs0zdxpmgnuzynstock-5m034730:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50202xr0zdxwx7wslab1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 09:50:00raw558,000원559,000원552,000원552,000원1,462
cmtatg50f02xu0zdxost26lj2stock-5m003550:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50b02xt0zdxxkalkf2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 09:50:00raw113,400원113,500원112,700원112,700원2,954
cmtatg50q02xw0zdxrd5itk7cstock-5m015760:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50m02xv0zdxnd4bzjlv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 09:50:00raw33,850원33,950원33,600원33,600원50,262
cmtatg51002xy0zdxtcskr6pistock-5m030200:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg50w02xx0zdx3vr6y2bt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:50:00raw54,000원54,300원53,900원54,300원23,893
cmtatg51902y00zdxur3kj8tfstock-5m017670:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg51602xz0zdx12uslu571
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:50:00raw98,700원98,700원97,300원97,600원42,592
cmtatg4ys02xi0zdxav98x6uestock-5m373220:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4yo02xh0zdxpu5ere4c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 09:50:00raw363,500원364,000원360,500원362,500원5,367
cmtatg4yi02xg0zdx7crvkzyrstock-5m207940:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4ye02xf0zdxa88izj0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 09:50:00raw1,594,000원1,594,000원1,589,000원1,590,000원436
cmtatmi4e02z60zdxk16aud0zstock-5m030200:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi4b02z50zdxhj0bce4a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 09:55:00raw54,200원54,300원53,950원54,100원9,013
cmtatmi4o02z80zdxpx563js9stock-5m017670:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi4k02z70zdxh6u33swz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:55:00raw97,700원98,300원97,000원98,200원32,471
cmtatswyt02zu0zdx6blryexgstock-5m000270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswyn02zt0zdxkffx71co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:55:00raw129,300원129,350원129,000원129,100원19,821
cmtatmhx702y20zdx6zdtbvwdstock-5m005930:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhwx02y10zdxclvt2uj81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:55:00raw263,000원264,000원262,500원263,750원204,469
cmtatmhxx02y40zdxub5u628istock-5m000660:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhxp02y30zdx7jd4midi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:55:00raw1,719,000원1,723,000원1,714,000원1,719,000원59,837
cmtatmhyp02y60zdxj1w4rtkzstock-5m005380:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhyg02y50zdxp04infc41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:55:00raw399,000원400,500원398,500원400,000원22,484
cmtatmhze02y80zdx2e1nzr2jstock-5m066570:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhz602y70zdx20rgq2q81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:55:00raw197,300원197,700원197,000원197,500원12,232
cmtatmi0302ya0zdxa1o3tiozstock-5m035420:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmhzv02y90zdxqn9sdzff1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:55:00raw217,500원218,000원217,000원217,000원18,641
cmtatmi0d02yc0zdxydbmzcubstock-5m035720:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0902yb0zdxz34cef691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 09:55:00raw36,450원36,500원36,350원36,400원36,070
cmtatmi0n02ye0zdx6oj1r0lwstock-5m006400:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0j02yd0zdxy1vwud401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 09:55:00raw545,500원551,000원544,000원550,000원14,228
cmtatmi0x02yg0zdxolj3d8b1stock-5m051910:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi0t02yf0zdxvthatpcf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 09:55:00raw271,500원273,500원271,500원272,500원3,392
cmtatmi1802yi0zdx9zmse9iestock-5m068270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1402yh0zdxhq91az2y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 09:55:00raw191,900원192,100원191,700원192,000원3,793
cmtatmi1i02yk0zdxgk276yonstock-5m005490:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1e02yj0zdxm20gbg8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:55:00raw337,000원338,500원337,000원337,500원8,027
cmtatmi1s02ym0zdxi1rxe25gstock-5m105560:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1o02yl0zdxuzf7by2v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:55:00raw169,000원169,400원168,400원168,800원16,116
cmtatmi2102yo0zdxug4wu43dstock-5m055550:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:05:182026-08-27 10:05:18cmtatmi1y02yn0zdx11txg7z71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 09:55:00raw108,900원109,200원108,700원109,000원15,640
116,697건 중 28,601–28,650← 이전573 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬