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
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
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
cmtb5lb7105bn0zdxfh8b8egestock-5m005930:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb6h05bm0zdx859hr9tv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:30:00raw265,000원265,000원265,000원265,000원0
cmtb5lb7f05bp0zdxqccl10rdstock-5m000660:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb7905bo0zdxmcb905zt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:30:00raw1,720,000원1,720,000원1,720,000원1,720,000원0
cmtb5lb7t05br0zdx3qg10q9astock-5m005380:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb7o05bq0zdx9d09qym01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:30:00raw398,000원398,000원398,000원398,000원0
cmtb5lb8605bt0zdxw5a6b72zstock-5m066570:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb8105bs0zdx3fkam1r41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:30:00raw198,300원198,300원198,300원198,300원0
cmtb5lb8h05bv0zdxm3fje4txstock-5m035420:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb8e05bu0zdx79kg626a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 15:30:00raw216,500원216,500원216,500원216,500원0
cmtb5lb8r05bx0zdxl2l7mi5astock-5m035720:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb8o05bw0zdxur45jlos1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:30:00raw36,050원36,050원36,050원36,050원0
cmtb5lb9205bz0zdx1q793bx6stock-5m006400:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb8y05by0zdxvpm50fd61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:30:00raw568,000원568,000원568,000원568,000원0
cmtb5lb9d05c10zdxakm7g4mmstock-5m051910:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb9905c00zdxwnv572bq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 15:30:00raw275,500원275,500원275,500원275,500원0
cmtb5lb9n05c30zdx2qsa6mvcstock-5m068270:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb9k05c20zdxtl45j68c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:30:00raw191,300원191,300원191,300원191,300원0
cmtb5lb9x05c50zdxtsy7a43bstock-5m005490:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb9u05c40zdxvwmssvh01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:30:00raw339,500원339,500원339,500원339,500원0
cmtb5lba705c70zdxp3nev2a0stock-5m000270:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lba405c60zdxtzrlj7n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:30:00raw126,100원126,100원126,100원126,100원0
cmtb5lbas05cb0zdxufo1vy2dstock-5m105560:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbao05ca0zdxgbf5tc031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:30:00raw168,300원168,300원168,300원168,300원0
cmtb5lbbd05cd0zdxwwyx4km4stock-5m055550:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbb805cc0zdxklt0y2hz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:30:00raw109,000원109,000원109,000원109,000원0
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
cmtb5lbee05cp0zdxzg4lx572stock-5m034730:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbe905co0zdxb8fdu27s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:30:00raw554,000원554,000원554,000원554,000원0
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
cmtb5lbai05c90zdx0bf1rlvlstock-5m105560:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lbae05c80zdx2c44shug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 15:25:00raw168,300원168,300원168,300원168,300원0
cmtb5evp205bl0zdxuhu62unwstock-5m017670:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evow05bk0zdxpm2d6j4v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 15:25:00raw99,200원99,200원99,200원99,200원0
cmtb5evoo05bj0zdxtce8qd9gstock-5m030200:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evoj05bi0zdxorlmh0jp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 15:25:00raw54,200원54,200원54,200원54,200원0
cmtb5evoc05bh0zdxa7kn72ykstock-5m015760:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evo605bg0zdxibe3aqtd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 15:25:00raw33,950원33,950원33,950원33,950원0
cmtb5evo005bf0zdx5tvuo936stock-5m003550:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evnv05be0zdxk1qk0mj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 15:25:00raw114,200원114,200원114,200원114,200원0
cmtb5evnn05bd0zdxvnqim8qastock-5m034730:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evnj05bc0zdxjzt10rv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 15:25:00raw554,000원554,000원554,000원554,000원0
cmtb5evnc05bb0zdxzauvb0pastock-5m028260:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evn705ba0zdxu4fc7j6u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:25:00raw375,000원375,000원375,000원375,000원0
cmtb5evmz05b90zdxf1w7efnlstock-5m096770:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evmu05b80zdxt0b6j2bx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 15:25:00raw112,000원112,000원112,000원112,000원0
cmtb5evmn05b70zdx9pysmatbstock-5m012330:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evmi05b60zdxze66lw8p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 15:25:00raw450,500원450,500원450,500원450,500원0
cmtb5evmb05b50zdxegcf0o8xstock-5m373220:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evm505b40zdxqqc69jou1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:25:00raw370,500원370,500원370,500원370,500원0
cmtb5evlf05b10zdxtff01ogistock-5m207940:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:18cmtb5evl405b00zdxpmrm9gj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 15:25:00raw1,592,000원1,592,000원1,592,000원1,592,000원0
cmtb5evko05az0zdxftim9xjustock-5m055550:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evki05ay0zdx32bilpfg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 15:25:00raw109,000원109,000원109,000원109,000원0
cmtb5evkb05ax0zdxwtbejf5pstock-5m000270:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evk505aw0zdx5eahk0vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:25:00raw126,100원126,100원126,100원126,100원0
cmtb5evjy05av0zdxevebfqf8stock-5m005490:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evjt05au0zdx8ua3lvva1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:25:00raw339,500원339,500원339,500원339,500원0
cmtb5evjn05at0zdx72f5oc4astock-5m068270:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evjj05as0zdx3bq02j9u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 15:25:00raw191,300원191,300원191,300원191,300원0
cmtb5evjd05ar0zdxsla5wdrostock-5m051910:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evj705aq0zdxvcz9tbp71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 15:25:00raw275,500원275,500원275,500원275,500원0
cmtb5eviz05ap0zdxtftbfda7stock-5m006400:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5eviv05ao0zdx4jgu3g351
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 15:25:00raw568,000원568,000원568,000원568,000원0
cmtb5evig05al0zdx3u6eox8hstock-5m035720:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evia05ak0zdxsbh080j91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 15:25:00raw36,050원36,050원36,050원36,050원0
cmtb5evi305aj0zdxggkz7isustock-5m035420:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evhy05ai0zdxni026xvm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 15:25:00raw216,500원216,500원216,500원216,500원0
cmtb5evhq05ah0zdxyx9yzc4jstock-5m066570:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evhl05ag0zdxc4jl2mc01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 15:25:00raw198,300원198,300원198,300원198,300원0
cmtb5evhe05af0zdxrghgmo9mstock-5m005380:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evh805ae0zdxdjezsul21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 15:25:00raw398,000원398,000원398,000원398,000원0
cmtb5evh105ad0zdx1b5jaut8stock-5m000660:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evgw05ac0zdx47j1h71e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 15:25:00raw1,720,000원1,720,000원1,720,000원1,720,000원0
cmtb5evgp05ab0zdxpwau1nrustock-5m005930:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evgl05aa0zdxdnm839er1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 15:25:00raw265,000원265,000원265,000원265,000원0
cmtb58fvc059z0zdxs36hxe7wstock-5m028260:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58fv8059y0zdx6twypmvi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 15:20:00raw375,000원375,000원375,000원375,000원0
cmtb5evly05b30zdx314g4w6wstock-5m373220:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:35:182026-08-27 15:35:18cmtb5evlq05b20zdx3ugpaehn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 15:20:00raw370,500원370,500원370,500원370,500원0
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
62,960건 중 34,951–35,000← 이전700 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬