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
cmtb1u9xs04lz0zdx6i7nzql1stock-5m015760:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9xo04ly0zdxyk3kwu4a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:45:00raw33,450원33,600원33,450원33,450원23,530
cmtb1u9xb04lv0zdxzerbaqe4stock-5m034730:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9x704lu0zdx9v1a7pvi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:45:00raw560,000원561,000원557,000원557,000원1,042
cmtb1u9x204lt0zdxbv6cza0estock-5m028260:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wy04ls0zdx7mtllrh31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:45:00raw376,500원377,500원375,500원376,000원5,529
cmtb1u9wm04lp0zdxbx280shzstock-5m096770:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wg04lo0zdxzzw8guv61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:45:00raw111,300원111,400원110,900원111,000원10,545
cmtb1u9w204ll0zdx18xncdtjstock-5m012330:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vz04lk0zdxot7atgev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:45:00raw450,000원450,500원449,000원449,000원6,036
cmtb1u9vt04lj0zdx3qbdxibvstock-5m373220:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vp04li0zdxc6q1tlmh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:45:00raw369,500원369,500원368,500원369,000원3,228
cmtb1u9vj04lh0zdx0bpcri6pstock-5m207940:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9vg04lg0zdx3s1nc25k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:45:00raw1,588,000원1,589,000원1,588,000원1,588,000원83
cmtb1nu0704k30zdx4vkc6oj0stock-5m000270:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0204k20zdxnh9q0c151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:40:00raw125,900원125,900원125,700원125,700원18,982
cmtb1u9wu04lr0zdxql1h1plostock-5m028260:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9wq04lq0zdx69qaym8l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:40:00raw376,500원377,000원375,500원376,500원6,003
cmtb1u9wb04ln0zdx0e4pxe56stock-5m096770:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9w804lm0zdxlghupw2w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:40:00raw111,300원111,500원111,200원111,300원9,322
cmtb1u9r404kx0zdxj1mi1vilstock-5m035420:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9qv04kw0zdx3yujspuh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:40:00raw216,500원217,000원216,500원216,500원5,570
cmtb1nu3v04kn0zdxazwnvqhdstock-5m017670:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu3n04km0zdxtajur6ee1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:40:00raw99,300원99,300원99,100원99,200원6,531
cmtb1nu3604kl0zdxgroff4v6stock-5m030200:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu2y04kk0zdxu6abrt8n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:40:00raw53,900원54,000원53,800원53,900원2,546
cmtb1nu2h04kj0zdxvflizf07stock-5m015760:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu2a04ki0zdxbg19b7cd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:40:00raw33,325원33,550원33,325원33,450원26,396
cmtb1nu2404kh0zdxfh81vcr5stock-5m003550:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu2104kg0zdxdylweom01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:40:00raw115,300원115,400원115,300원115,300원1,368
cmtb1nu1v04kf0zdxj7oafaujstock-5m034730:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1r04ke0zdx0tl6qp8d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:40:00raw558,000원561,000원558,000원560,000원1,441
cmtb1nu1l04kd0zdxuqitykzzstock-5m012330:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1h04kc0zdx8ztsxnvh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:40:00raw450,000원451,000원449,500원450,000원10,493
cmtb1nu1b04kb0zdx6khwlffcstock-5m373220:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu1704ka0zdxej1bqfwp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:40:00raw370,000원370,000원369,000원369,500원4,441
cmtb1nu1104k90zdx7ykf4pckstock-5m207940:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0x04k80zdxkmv91enx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:40:00raw1,588,000원1,589,000원1,587,000원1,589,000원313
cmtb1nu0r04k70zdxy54uv5m4stock-5m055550:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0o04k60zdxic3rxcmk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:40:00raw107,900원108,200원107,800원108,100원12,118
cmtb1nu0h04k50zdx158rthzcstock-5m105560:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0d04k40zdxunxo1u1l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:40:00raw168,100원168,600원167,900원168,400원7,508
cmtb1ntzx04k10zdxf67j6px2stock-5m005490:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntzt04k00zdxsgqvjtiw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:40:00raw340,000원340,500원339,500원340,000원1,729
cmtb1ntzg04jx0zdxv2txwforstock-5m068270:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntzd04jw0zdxm1gflc9o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:40:00raw190,800원191,100원190,800원191,000원3,521
cmtb1ntz704jv0zdxyf9p08rvstock-5m051910:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntz404ju0zdxl1vv6gp41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:40:00raw273,500원273,500원272,500원273,000원1,052
cmtb1ntyy04jt0zdxp7dp0xw7stock-5m006400:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntyu04js0zdxllpdpuhw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:40:00raw568,000원568,000원565,000원566,000원4,874
cmtb1ntyp04jr0zdx07pvfo0fstock-5m035720:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntyl04jq0zdx1kth0pib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:40:00raw36,100원36,150원36,050원36,100원17,346
cmtb1ntyf04jp0zdx25fxt59pstock-5m066570:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntyb04jo0zdxy7l5zl7k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:40:00raw198,200원198,700원198,100원198,200원5,538
cmtb1nty504jn0zdx3q4fam0zstock-5m005380:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nty104jm0zdxnmulbxf81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:40:00raw396,500원397,000원396,500원396,500원14,874
cmtb1ntxv04jl0zdxdhgbjmfestock-5m000660:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntxq04jk0zdxsv8bvtfe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:40:00raw1,735,000원1,737,000원1,730,000원1,734,000원28,025
cmtb1ntxe04jj0zdxnxy5qolwstock-5m005930:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntx404ji0zdx551ep0s21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:40:00raw265,500원266,000원265,000원265,750원94,627
cmtb1hf3r04jd0zdxvrhhyegqstock-5m015760:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf3o04jc0zdxjmb2tvx41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:35:00raw33,350원33,400원33,300원33,325원15,881
cmtb1hf1z04iz0zdxbre4592ustock-5m207940:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf1v04iy0zdxceg8aa8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:35:00raw1,594,000원1,594,000원1,588,000원1,588,000원811
cmtb1hf1p04ix0zdxgtxhad0ostock-5m055550:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf1m04iw0zdxhx0f1pzt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:35:00raw108,100원108,100원107,900원107,900원7,854
cmtb1hf2804j10zdx5eg05d2sstock-5m373220:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf2504j00zdxokjalq341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:35:00raw369,500원370,000원369,000원370,000원3,265
cmtb1hf1804it0zdxgh9250llstock-5m105560:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf1404is0zdxu805ow5t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:35:00raw168,400원168,600원168,000원168,100원7,776
cmtb1hf0y04ir0zdx7mrwdghzstock-5m000270:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf0u04iq0zdx6riaxwcr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:35:00raw125,800원126,100원125,800원125,900원22,882
cmtb1hf0o04ip0zdx819ekemlstock-5m068270:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf0j04io0zdx3qshtu1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:35:00raw191,200원191,200원190,900원190,900원3,781
cmtb1hf0d04in0zdxorgwyfjqstock-5m051910:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf0804im0zdx0pitfztk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:35:00raw274,000원274,000원273,500원273,500원588
cmtb1hf0204il0zdxf1v78s8lstock-5m006400:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:18cmtb1hezz04ik0zdxo7qkypmi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:35:00raw568,000원569,000원567,000원568,000원8,520
cmtb1hezt04ij0zdxzhnba6y2stock-5m035720:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1hezp04ii0zdxytvla3vb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:35:00raw36,100원36,100원36,050원36,100원4,124
cmtb1hezj04ih0zdx2labp99istock-5m035420:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1hezg04ig0zdxw2wuf4rg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:35:00raw217,000원217,000원216,500원216,500원5,345
cmtb1heza04if0zdx557kzw0xstock-5m066570:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1hez604ie0zdx69j3d3uz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:35:00raw198,600원198,700원198,100원198,300원12,899
cmtb1hez004id0zdxyap10903stock-5m005380:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1heyx04ic0zdxe0bs5r1w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:35:00raw397,000원397,500원396,500원396,500원18,366
cmtb1heys04ib0zdx8uu8clejstock-5m000660:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1heyo04ia0zdxidxd5xhb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:35:00raw1,737,000원1,741,000원1,734,000원1,735,000원22,141
cmtb1heyj04i90zdxa8xx3z8astock-5m005930:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:172026-08-27 13:45:17cmtb1heyf04i80zdxbrpldgyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:35:00raw265,750원266,000원265,000원265,500원122,176
cmtb1hf2i04j30zdxduh6k7gbstock-5m012330:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf2e04j20zdxet25fphm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:35:00raw450,000원451,000원450,000원450,000원4,224
cmtb1hf3i04jb0zdxloym1fnqstock-5m003550:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf3f04ja0zdxt8usvnhc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:35:00raw115,400원115,500원115,300원115,300원849
cmtb1hf2r04j50zdxbh825hfastock-5m096770:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf2n04j40zdxi40760571
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:35:00raw111,200원111,400원111,200원111,400원9,100
cmtb1hf3a04j90zdx3lvckgrwstock-5m034730:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf3604j80zdxwj81m6ne1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:35:00raw558,000원559,000원558,000원558,000원433
cmtb1hf4904jh0zdxfv7goa99stock-5m017670:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf4604jg0zdxbnntu83s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:35:00raw99,400원99,400원99,200원99,200원4,294
62,960건 중 35,451–35,500← 이전710 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬