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
cmtazvjwv047v0zdxztvn6v78stock-5m017670:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjwr047u0zdxuja9399y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:50:00raw99,500원99,700원99,300원99,400원3,985
cmtazvjrk046r0zdxlp7wizwgstock-5m005930:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjr6046q0zdx836brvxg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:50:00raw267,000원268,000원266,500원267,500원140,445
cmtazvjrw046t0zdxsjnlbrqastock-5m000660:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjrs046s0zdxt8r54ukl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:50:00raw1,739,000원1,744,000원1,737,000원1,743,000원25,136
cmtazvjs6046v0zdxpdgd172gstock-5m005380:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjs2046u0zdxi7jviea01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:50:00raw399,000원399,500원399,000원399,250원7,712
cmtazvjsi046x0zdxprph9q1rstock-5m066570:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjsc046w0zdxch0jdefz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:50:00raw199,700원199,900원199,650원199,800원2,850
cmtazvjsr046z0zdx80l9rsgdstock-5m035420:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjsn046y0zdx7w5yyg511
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:50:00raw218,000원218,000원217,000원217,000원6,660
cmtazvjt104710zdxtj2uzkvostock-5m035720:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjsx04700zdxos6wd1wk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:50:00raw36,200원36,200원36,100원36,100원11,427
cmtazvjtb04730zdx9ykfi1xvstock-5m006400:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjt704720zdxlmxzzsd91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:50:00raw565,000원568,000원563,000원567,500원11,266
cmtazvjtk04750zdxujbq3nucstock-5m051910:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjth04740zdxkzkirtek1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:50:00raw274,000원274,000원273,000원273,500원802
cmtazvjtt04770zdxw5d6g8x9stock-5m068270:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:00:182026-08-27 13:00:18cmtazvjtp04760zdxc7pmshwr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:50:00raw191,500원191,700원191,400원191,700원1,523
cmtb01z0g048x0zdxh75xy1dtstock-5m028260:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0d048w0zdx9bdxczj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:50:00raw380,000원380,500원379,000원379,750원5,881
cmtb01ywg048h0zdx8ropx0pjstock-5m000270:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yw8048g0zdx9vajp29h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:50:00raw127,000원127,000원126,600원126,700원27,807
cmtb01z0x04910zdxehsbi95mstock-5m034730:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0u04900zdxvliuz9dk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:50:00raw558,000원560,000원557,000원559,000원926
cmtb01ywz048j0zdx0uali8erstock-5m000270:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ywr048i0zdxsf0cmyr91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:55:00raw126,600원126,800원126,600원126,700원9,987
cmtb01z28049b0zdxebqq09oestock-5m017670:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z24049a0zdxmuk14pr51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 12:55:00raw99,400원99,800원99,400원99,800원5,654
cmtb01z1y04990zdxtpb6zagustock-5m030200:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1v04980zdxtjkrjhpd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 12:55:00raw54,100원54,100원54,000원54,100원2,758
cmtb01z1q04970zdx7fm5y2gwstock-5m015760:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1m04960zdxnqfi0jn01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 12:55:00raw33,300원33,400원33,300원33,350원27,155
cmtb01z1g04950zdxil80a4gnstock-5m003550:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1c04940zdxi40pc9n61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 12:55:00raw115,700원115,800원115,600원115,800원1,068
cmtb01z1604930zdxtdb2rgtlstock-5m034730:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z1204920zdxd0m7enpa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 12:55:00raw559,000원561,000원559,000원559,000원537
cmtb01z0o048z0zdxsgw6fkxfstock-5m028260:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z0l048y0zdxb349bi471
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 12:55:00raw379,500원380,000원378,000원379,000원7,087
cmtb01z07048v0zdxuazex8y5stock-5m096770:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01z03048u0zdx0t3eoyfe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 12:55:00raw111,200원111,400원111,100원111,200원6,039
cmtb01yzx048t0zdx2spil6h7stock-5m012330:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yzt048s0zdxgg0h04go1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 12:55:00raw453,500원454,500원453,000원453,500원4,612
cmtb01yzn048r0zdx91k05k9bstock-5m373220:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yzh048q0zdx8693hvka1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 12:55:00raw368,500원369,000원368,500원368,500원2,960
cmtb01yz1048p0zdxzltt28t7stock-5m207940:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yyt048o0zdxq3vnp4jk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 12:55:00raw1,594,000원1,596,000원1,593,000원1,595,000원434
cmtb01yvt048f0zdxjo7tqvi4stock-5m005490:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yvo048e0zdx3iwukwl91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:55:00raw341,500원341,500원341,000원341,500원1,402
cmtb01yyc048n0zdxvq39xavxstock-5m055550:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yy4048m0zdxclyt82w91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 12:55:00raw108,600원108,700원108,300원108,500원16,098
cmtb01yxo048l0zdxzjmlbxdfstock-5m105560:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yxg048k0zdxl2r1o6sd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 12:55:00raw168,700원169,100원168,700원168,800원8,009
cmtb01yt504870zdx00aad0wtstock-5m035720:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ysx04860zdxuthr4i8t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 12:55:00raw36,150원36,150원36,100원36,100원5,487
cmtb01ytu04890zdxbg2od0wqstock-5m006400:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ytm04880zdx7i840d0x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 12:55:00raw568,000원568,000원567,000원568,000원4,643
cmtb01yui048b0zdxg2qfvmwhstock-5m051910:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yua048a0zdx088pnhee1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 12:55:00raw273,500원274,000원273,500원274,000원617
cmtb01yv7048d0zdxo81pnc1lstock-5m068270:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yuz048c0zdxijdu66wr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 12:55:00raw191,800원191,800원191,300원191,400원1,807
cmtb01yqh047z0zdx6i0ouqg9stock-5m000660:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yq9047y0zdx5rxu2spa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 12:55:00raw1,743,000원1,746,000원1,741,000원1,742,000원24,979
cmtb01yr304810zdx25k2i8q2stock-5m005380:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yqy04800zdxfsczjdln1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 12:55:00raw399,000원399,500원399,000원399,000원4,816
cmtb01ypo047x0zdx0dpf85u5stock-5m005930:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ype047w0zdx3r5x36yb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 12:55:00raw267,500원268,000원267,000원267,000원132,802
cmtb01yrr04830zdx4xx7b0uxstock-5m066570:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yrj04820zdx3ktahh381
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 12:55:00raw199,800원199,900원199,700원199,800원2,644
cmtb01ysg04850zdxwd2r2gb9stock-5m035420:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ys804840zdxzbcnmixs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 12:55:00raw217,000원217,500원217,000원217,000원5,851
cmtb08ehv049l0zdx0358k9w4stock-5m035420:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ehq049k0zdxxhb5cse31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:00:00raw217,500원218,000원217,000원218,000원2,880
cmtb08ef9049d0zdxwocpzhsxstock-5m005930:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ef2049c0zdxkibiu5j31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:00:00raw267,500원268,000원267,000원267,000원136,022
cmtb08eg0049f0zdxxflalp1ustock-5m000660:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08efr049e0zdxolu76hwe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:00:00raw1,742,000원1,745,000원1,739,000원1,740,000원23,739
cmtb08egn049h0zdxs10c3d2ustock-5m005380:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08egi049g0zdxvngyvcwa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:00:00raw399,000원399,500원399,000원399,000원7,974
cmtb08eh9049j0zdxoftsnsxrstock-5m066570:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eh3049i0zdxlt38l1cl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:00:00raw199,800원199,900원199,700원199,800원1,341
cmtb08eic049n0zdxd8ei06rastock-5m035720:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ei7049m0zdxerldaoi21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:00:00raw36,100원36,150원36,100원36,150원4,541
cmtb08eip049p0zdxp0puusyjstock-5m006400:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eik049o0zdxieo577ng1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:00:00raw568,000원568,000원566,000원567,000원3,147
cmtb08ej2049r0zdxwih6p1lgstock-5m051910:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eix049q0zdx9us87p531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:00:00raw273,750원274,500원273,000원274,000원705
cmtb08ejf049t0zdxsu2atvr9stock-5m068270:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ejb049s0zdxeoolf90g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:00:00raw191,500원191,800원191,400원191,500원1,605
cmtb08ejs049v0zdxb481yxelstock-5m005490:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ejo049u0zdxsc7k038v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:00:00raw341,500원341,500원341,000원341,500원2,340
cmtb08ek5049x0zdxr8il0k6nstock-5m000270:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ek0049w0zdx0toe2avc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:00:00raw126,700원126,900원126,700원126,700원12,566
cmtb08eki049z0zdxytm5d9ffstock-5m055550:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ekd049y0zdxhm55l6ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:00:00raw108,600원108,700원108,400원108,450원8,421
cmtb08eks04a10zdxbf7nyc3sstock-5m207940:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eko04a00zdx8zkd0czt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:00:00raw1,595,000원1,597,000원1,594,000원1,596,000원271
cmtb08el104a30zdxl91xtkpdstock-5m373220:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08eky04a20zdxsxsb5tix1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:00:00raw369,000원369,000원368,500원369,000원2,679
116,697건 중 29,451–29,500← 이전590 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬