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
cmtauc7hw03480zdx7rmjsdorstock-5m015760:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7hq03470zdxht5cs7qc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:15:00raw33,550원33,600원33,450원33,450원33,234
cmtauc7i6034a0zdx7lwkitpvstock-5m030200:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7i203490zdx5zp977g21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:15:00raw54,200원54,200원53,900원54,000원1,832
cmtauc7ih034c0zdxablqh38qstock-5m017670:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7id034b0zdxvxwjw1fl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:15:00raw98,100원98,600원97,800원98,300원16,971
cmtauc7g1033u0zdxcnwpcapdstock-5m207940:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fx033t0zdxufvrasj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:15:00raw1,590,000원1,591,000원1,588,000원1,588,000원289
cmtauc7fr033s0zdx6rjg9a1cstock-5m055550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fo033r0zdxmpbcmsls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:15:00raw109,300원109,500원109,200원109,400원4,389
cmtauc7f0033m0zdx41w1oy6rstock-5m005490:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ex033l0zdxue96pwf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:15:00raw340,500원342,500원340,000원340,500원13,693
cmtauc7er033k0zdxpcukyjp0stock-5m051910:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7eo033j0zdxo2olqxmp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:15:00raw273,000원274,000원272,500원273,000원1,693
cmtauc7h103420zdxqi7qw48istock-5m028260:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gx03410zdxhb1kx0qy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:15:00raw379,500원383,000원379,500원383,000원2,433
cmtauc7ei033i0zdxmd447dlustock-5m006400:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ee033h0zdxizem197n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:15:00raw556,000원560,000원555,000원559,000원22,775
cmtauc7dy033g0zdxuwts33x5stock-5m035720:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7dq033f0zdxvpjxvroh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:15:00raw36,300원36,350원36,250원36,300원8,655
cmtauc7d9033e0zdxg7q4gvwdstock-5m035420:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7d1033d0zdxnlbdju5t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:15:00raw216,000원217,000원216,000원217,000원4,974
cmtauc7ha03440zdxc5pujyegstock-5m034730:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7h703430zdxnpkfsd2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:15:00raw556,000원560,000원556,000원559,000원769
cmtauc7gs03400zdx42f6yvekstock-5m096770:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7go033z0zdxcdmh8g5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:15:00raw111,500원111,900원111,300원111,700원12,829
cmtauin25034u0zdxsf19yl3istock-5m068270:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin21034t0zdx5tlv2okc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:15:00raw191,700원191,900원191,500원191,700원3,865
cmtauc7f9033o0zdxx6a9ih1astock-5m000270:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7f5033n0zdxw4i9r6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:15:00raw128,600원128,800원128,200원128,400원11,906
cmtauc7ck033c0zdxstqqs3y6stock-5m066570:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7cc033b0zdxbcnvzdne1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:15:00raw197,800원198,400원197,700원198,100원6,024
cmtauc7bv033a0zdxwvj3erbwstock-5m005380:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7bn03390zdxi5nn273x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:15:00raw397,000원397,500원396,500원397,000원17,618
cmtauc7b503380zdxog1klayostock-5m000660:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7ax03370zdxwepe19a61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:15:00raw1,711,000원1,729,000원1,710,000원1,728,000원33,786
cmtauc7ae03360zdxu4me7mwastock-5m005930:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7a403350zdx6umb0jof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:15:00raw263,000원265,500원263,000원265,500원175,265
cmtauc7fi033q0zdxwjglv0v4stock-5m105560:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7fe033p0zdx0wwcmwxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:15:00raw169,100원169,400원169,100원169,300원5,483
cmtauc7gj033y0zdxv7jqe6l8stock-5m012330:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7gf033x0zdx16gak4bj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:15:00raw449,000원449,500원448,000원448,500원7,454
cmtauc7ga033w0zdxy91ge1g3stock-5m373220:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7g6033v0zdxvaggol2j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:15:00raw362,250원364,000원362,000원363,000원2,565
cmtauc7hk03460zdxz4kdtoqbstock-5m003550:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7hg03450zdxbnkexw011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:15:00raw114,700원115,000원114,400원114,400원2,016
cmtau5shi032o0zdxwt9bzvamstock-5m373220:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5she032n0zdxkee5kmnk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-27 10:10:00raw363,000원364,000원362,000원362,500원2,624
cmtau5sg9032e0zdxlqgrnbnmstock-5m000270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sg6032d0zdxeozwhzmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:10:00raw129,100원129,200원128,500원128,600원18,667
cmtau5sjp03340zdxu3gkt427stock-5m017670:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sjl03330zdx3107kcf41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:10:00raw98,700원98,800원98,000원98,200원20,861
cmtau5sjf03320zdx2e98r9b0stock-5m030200:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sjb03310zdxt7euw3h11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:10:00raw54,200원54,200원54,100원54,200원3,927
cmtau5sj503300zdxl7euuodhstock-5m015760:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sj1032z0zdxb6aae9rq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-27 10:10:00raw33,700원33,750원33,500원33,600원27,702
cmtau5siv032y0zdxyifujew5stock-5m003550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sir032x0zdxv501r7ff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-27 10:10:00raw114,300원114,800원113,700원114,700원3,803
cmtau5sik032w0zdx3pmt6e7sstock-5m034730:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sig032v0zdxy20hbezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-27 10:10:00raw559,000원560,000원555,000원556,000원1,374
cmtau5sia032u0zdxmrchf3rystock-5m028260:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5si6032t0zdxt8258z8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 10:10:00raw381,500원382,500원379,500원379,500원3,224
cmtau5si0032s0zdxrv5w6engstock-5m096770:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shx032r0zdxt30cz4401
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-27 10:10:00raw111,500원112,000원111,400원111,500원15,853
cmtau5shr032q0zdxs9gu8w1jstock-5m012330:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5shn032p0zdx4c76kueg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-27 10:10:00raw452,250원453,000원448,500원448,500원16,418
cmtau5sh8032m0zdxdanm93p5stock-5m207940:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sh4032l0zdxz1hbijcc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-27 10:10:00raw1,591,000원1,593,000원1,590,000원1,591,000원319
cmtau5sgz032k0zdx5xl7j2dystock-5m055550:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sgv032j0zdxyillpbe31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-27 10:10:00raw109,500원109,700원109,100원109,200원9,987
cmtau5sgq032i0zdxpswuzambstock-5m105560:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sgn032h0zdx1hajrn7r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:10:00raw169,000원169,150원168,800원169,100원7,225
cmtau5sg0032c0zdxyjxol9zostock-5m005490:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfw032b0zdx9dvkd5421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 10:10:00raw339,000원340,500원338,500원340,500원9,341
cmtau5sfr032a0zdxs5n3esenstock-5m068270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfn03290zdxrelpgo1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-27 10:10:00raw191,900원192,000원191,600원191,800원2,236
cmtau5sfh03280zdxotryoxd8stock-5m051910:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sfd03270zdx32jnus101
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:10:00raw272,750원274,000원271,750원273,500원1,508
cmtau5sf703260zdx9zuphm2istock-5m006400:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sf403250zdxpcingwbh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-27 10:10:00raw557,000원558,000원555,000원556,000원6,281
cmtau5sex03240zdxuf8o1aetstock-5m035720:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5ses03230zdx68mcnuc21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-27 10:10:00raw36,400원36,450원36,250원36,300원16,040
cmtau5seg03220zdx0ymu75avstock-5m035420:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5se703210zdxq04n3jxq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 10:10:00raw217,250원217,500원216,000원216,500원17,762
cmtau5sdu03200zdxl3mdvy1astock-5m066570:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sdo031z0zdxj4midx2w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 10:10:00raw198,300원198,400원197,600원197,800원5,438
cmtau5sdc031y0zdx4hbj7gtpstock-5m005380:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sd5031x0zdx0wk8ct1g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 10:10:00raw400,000원400,500원396,500원397,000원57,543
cmtau5sct031w0zdxnggl1w86stock-5m000660:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5scn031v0zdxpmpl6zz01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 10:10:00raw1,726,000원1,728,000원1,708,000원1,711,000원51,854
cmtau5scb031u0zdx19pvl8bcstock-5m005930:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sc5031t0zdx8w79pskh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 10:10:00raw265,000원265,500원263,000원263,000원212,436
cmtatzcnp03100zdx80pa8ewestock-5m051910:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcnm030z0zdx544e9jpf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-27 10:05:00raw273,000원274,500원272,500원272,500원2,099
cmtau5sgi032g0zdxdrqe0nmdstock-5m105560:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sge032f0zdxcaqop9i91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 10:05:00raw169,200원169,650원168,800원169,000원10,202
cmtatzcrg031s0zdxmiqhejcxstock-5m017670:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcrc031r0zdxxvvq6mxx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 10:05:00raw98,300원99,200원98,200원98,800원15,795
cmtatzcr6031q0zdx26z4gdzzstock-5m030200:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcr2031p0zdxvec9ryn81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-27 10:05:00raw53,800원54,200원53,800원54,200원5,596
62,960건 중 36,401–36,450← 이전729 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬