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
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
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
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
cmtb1b0lh04hj0zdxlksby2ihstock-5m000270:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0ld04hi0zdxhsq8wf6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:30:00raw125,900원126,000원125,800원125,850원17,285
cmtb1hf1h04iv0zdx9bl5kym5stock-5m055550:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf1d04iu0zdxu2q3cdwq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:30:00raw108,100원108,200원108,000원108,100원12,699
cmtb1b0og04i70zdxfr1618ewstock-5m017670:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0oc04i60zdxl6uxgn221
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:30:00raw99,500원99,500원99,300원99,300원3,439
cmtb1b0o604i50zdxfierysisstock-5m030200:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0o304i40zdxav9scvbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:30:00raw54,000원54,000원53,800원54,000원2,697
cmtb1b0nx04i30zdxnvzqmmxrstock-5m015760:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0nu04i20zdxi3swi44q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:30:00raw33,350원33,400원33,300원33,300원21,331
cmtb1b0no04i10zdxe9djggj1stock-5m003550:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0nk04i00zdxhj1wsqqc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:30:00raw115,400원115,600원115,100원115,400원2,258
cmtb1b0nf04hz0zdxa53q71w8stock-5m034730:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0nb04hy0zdx4vffathn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:30:00raw559,000원560,000원558,000원558,000원324
cmtb1b0n604hx0zdxygw09f1fstock-5m028260:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0n204hw0zdxyo5l8un51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:30:00raw377,000원377,000원376,000원376,500원5,384
cmtb1b0mw04hv0zdxyd08icw7stock-5m096770:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0mt04hu0zdxgz52px5h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:30:00raw111,300원111,400원111,200원111,200원8,098
cmtb1b0mn04ht0zdx688i3o77stock-5m012330:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0mj04hs0zdxqjxmc9il1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:30:00raw450,750원451,500원449,500원450,000원16,697
cmtb1b0me04hr0zdxr7dmedaustock-5m373220:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0ma04hq0zdx9elpba1j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:30:00raw369,000원370,000원368,500원369,500원6,902
cmtb1b0m504hp0zdxmal5v2r8stock-5m207940:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0m204ho0zdxoj7ht0sg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:30:00raw1,594,000원1,594,000원1,593,000원1,593,000원110
cmtb1b0lq04hl0zdx5ib33qjdstock-5m105560:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0lm04hk0zdxhwc4p4q31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:30:00raw168,600원168,800원168,400원168,600원7,043
cmtb1b0l804hh0zdxir1mqdhhstock-5m005490:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0l404hg0zdx22sl0fwo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:30:00raw340,000원340,500원340,000원340,000원1,185
cmtb1b0ky04hf0zdxivn28gplstock-5m068270:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0ku04he0zdx4lz2elol1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:30:00raw191,100원191,300원191,100원191,100원2,862
cmtb1b0k804h90zdxwweqdsx4stock-5m051910:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0k504h80zdx5hr5p5eg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:30:00raw273,500원274,000원273,000원274,000원914
cmtb1b0k004h70zdxm69enp81stock-5m006400:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0jx04h60zdx1thawt6n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:30:00raw567,000원568,000원566,000원568,000원5,537
cmtb1b0jr04h50zdx8o11rixlstock-5m035720:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0jn04h40zdx5ahno9sk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:30:00raw36,150원36,200원36,050원36,075원20,051
cmtb1b0ji04h30zdxzhofukt7stock-5m035420:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0jf04h20zdxelqp3sak1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:30:00raw217,000원217,500원216,500원217,000원5,956
cmtb1b0j904h10zdxa2c315nostock-5m066570:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0j504h00zdxcnhcgxg61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:30:00raw198,800원198,800원198,600원198,600원2,654
cmtb1b0iz04gz0zdxlhh7jslfstock-5m005380:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0iu04gy0zdxwevbblaj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:30:00raw397,000원397,500원397,000원397,000원17,183
cmtb1b0id04gx0zdx5sjahlakstock-5m000660:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0i404gw0zdxaf3gkawa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:30:00raw1,736,000원1,741,000원1,733,000원1,738,000원25,315
cmtb1b0hk04gv0zdxbd8sekmistock-5m005930:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0gi04gu0zdxpmgok4z61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:30:00raw265,750원266,500원265,000원266,000원162,986
cmtb14jj504fx0zdx1v7qvlh0stock-5m035420:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jj204fw0zdxnjqg52yw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 13:25:00raw216,750원217,500원216,500원216,500원6,554
cmtb14jmw04gp0zdxltxdhra6stock-5m015760:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jmt04go0zdx2scye9621
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 13:25:00raw33,350원33,400원33,300원33,350원14,152
cmtb14jje04fz0zdxsndjwxkistock-5m035720:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jjb04fy0zdxjrao6w0e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 13:25:00raw36,150원36,200원36,150원36,150원2,864
cmtb14jjo04g10zdx3g8l9vapstock-5m006400:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jjk04g00zdxg9e32f1e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 13:25:00raw567,000원568,000원565,000원566,000원6,164
cmtb14jjx04g30zdxrvshkhwestock-5m051910:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jju04g20zdx5p621mes1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 13:25:00raw273,000원273,500원272,500원273,500원853
cmtb14jk604g50zdx1wvnpd8vstock-5m005490:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jk304g40zdx2dznqxp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:25:00raw340,500원341,000원340,000원340,500원1,728
cmtb14jim04ft0zdx543u3143stock-5m005380:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jii04fs0zdxa8neuijp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 13:25:00raw397,250원397,500원397,000원397,000원21,749
cmtb14jkg04g70zdxect68wvostock-5m000270:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jkc04g60zdxikbslfwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:25:00raw126,000원126,100원125,800원125,900원24,073
cmtb14jkq04g90zdxs79j7wrnstock-5m105560:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jkm04g80zdx0kxrqpgk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 13:25:00raw168,400원168,700원168,300원168,700원8,540
cmtb14jl004gb0zdx96romy8lstock-5m055550:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jkw04ga0zdxiv1077iz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 13:25:00raw108,200원108,200원108,100원108,100원5,107
cmtb14jid04fr0zdxpvhcxm14stock-5m000660:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14ji904fq0zdxcgzorw0f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 13:25:00raw1,745,000원1,747,000원1,735,000원1,737,000원25,411
cmtb14ji304fp0zdxx38px1h0stock-5m005930:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jhy04fo0zdx50wfwycs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 13:25:00raw267,000원267,000원265,500원265,750원145,107
cmtb14jl904gd0zdxg16ohvjrstock-5m373220:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jl604gc0zdxs8vlyph01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 13:25:00raw369,000원369,000원368,500원369,000원1,848
cmtb14jlk04gf0zdxd2xvughostock-5m012330:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jlg04ge0zdx6fisf6x61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 13:25:00raw451,000원451,500원450,500원450,500원4,546
cmtb14jlx04gh0zdxlfxoy2l6stock-5m096770:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jls04gg0zdxug6rwlod1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 13:25:00raw111,300원111,400원111,100원111,300원9,158
cmtb14jm604gj0zdxcfh1cteystock-5m028260:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jm204gi0zdxmnmoa24o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 13:25:00raw377,000원377,500원376,500원377,000원3,951
cmtb14jmo04gn0zdx57p40ovxstock-5m003550:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jmk04gm0zdxuuoglpua1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 13:25:00raw115,300원115,500원115,100원115,400원1,837
cmtb1b0ly04hn0zdxkg5wimcnstock-5m207940:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0lv04hm0zdx4sflgdfs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:25:00raw1,593,000원1,594,000원1,593,000원1,594,000원61
cmtb14jiw04fv0zdxz3nxw55bstock-5m066570:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jis04fu0zdxm1p06vjg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 13:25:00raw198,600원198,800원198,600원198,800원4,877
cmtb14jme04gl0zdxeare8pzdstock-5m034730:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jmb04gk0zdxv8ft9kdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 13:25:00raw559,000원560,000원558,000원559,000원815
cmtb14jnd04gt0zdxs43o0gkzstock-5m017670:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jn904gs0zdxlwvs9uoy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 13:25:00raw99,400원99,500원99,300원99,500원4,461
cmtb14jn404gr0zdxfsvmjcu5stock-5m030200:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jn104gq0zdxc4nvx6du1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 13:25:00raw54,000원54,000원53,900원54,000원2,185
cmtb1b0kp04hd0zdxb5x4gt42stock-5m068270:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0kl04hc0zdx5984jfl31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 13:25:00raw191,200원191,400원191,100원191,100원2,881
cmtb0y4nh04f50zdxk2i1pmrostock-5m207940:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4nd04f40zdx63seuh2f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 13:20:00raw1,597,000원1,597,000원1,593,000원1,593,000원341
62,960건 중 35,501–35,550← 이전711 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬