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
cmt9vib5102d00zdxef8pcpgkstock-5m015760:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4x02cz0zdxs72lfbih1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:00:00raw33,400원33,900원33,050원33,800원278,292
cmt9vibhr02fc0zdxlsvd4dvistock-5m030200:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibhn02fb0zdxndczms1b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:00:00raw53,000원53,300원53,000원53,100원2,777
cmt9viatc02aq0zdxvugukayistock-5m034730:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viat702ap0zdxrs4wua0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:00:00raw557,000원558,000원547,000원550,000원2,993
cmt9vi70f01lk0zdx5a6zxaz7stock-5m035420:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi70a01lj0zdxusyj9srt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:00:00raw218,500원219,000원214,000원216,000원88,876
cmt9vi6o401ja0zdxm6wr2lb0stock-5m005380:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6nx01j90zdxnrzabiwz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:00:00raw427,000원427,000원419,000원419,500원41,449
cmt9vi6bf01h00zdxxmm4rdc0stock-5m000660:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6b901gz0zdx830bbij61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:00:00raw1,668,000원1,697,000원1,662,000원1,697,000원214,686
cmt9v56p801de0zdxa5ow3nw1stock000270:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56p301dd0zdxmy364pk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-26 09:00:00raw135,800원135,800원130,200원131,400원730,263
cmt9v56l601cu0zdxsx4sex2ustock035720:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56l101ct0zdx711ar6i81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-26 09:00:00raw36,100원36,650원35,650원36,350원1,483,179
cmt9v56ji01cm0zdx1gab7b04stock066570:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56je01cl0zdxvm21jkpo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-26 09:00:00raw200,000원201,500원196,100원200,500원538,088
cmt9v56ke01cq0zdx6wk499w3stock035420:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ka01cp0zdxfyifbh0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-26 09:00:00raw218,500원223,500원214,000원220,000원634,210
cmt9v56hz01ce0zdxqi3pkxmlstock000660:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56hu01cd0zdxiz4pqcvz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-26 09:00:00raw1,668,000원1,735,000원1,662,000원1,688,000원2,923,810
cmt9v56uq01e60zdx00lxfm9zstock028260:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ul01e50zdxf6k9ktys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-26 09:00:00raw372,000원390,000원367,000원387,500원381,969
cmt9v56vl01ea0zdxmx7pix7ostock034730:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vf01e90zdxcvqqxu6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-26 09:00:00raw557,000원558,000원534,000원554,000원139,809
cmt9v56wg01ee0zdx6rbm53kostock003550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56wb01ed0zdxsffqwwnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-26 09:00:00raw112,600원115,300원111,100원114,400원225,598
cmt9v56xa01ei0zdxqto8ne2qstock030200:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56x401eh0zdxnatat8si1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-26 09:00:00raw53,000원53,400원52,600원53,300원238,165
cmt9v56y701em0zdx31nd0w7astock017670:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56y001el0zdxn6d78tr51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-26 09:00:00raw99,900원102,700원99,100원99,600원811,327
cmtbal16605e10zdxa09oas3ustock015760:202608262026-08-26dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal16305e00zdxdemt9jcq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-26 09:00:00raw33,400원36,400원33,050원34,800원5,693,316
cmt9v56nl01d60zdxt8n3kujqstock068270:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56nf01d50zdxkcldv4xg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-26 09:00:00raw191,300원195,500원190,800원193,400원325,643
cmt9v56mr01d20zdxhijskj56stock051910:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56mm01d10zdxsdrrptbc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-26 09:00:00raw265,500원265,500원258,000원263,500원119,913
cmt9v56og01da0zdxmvkewmqfstock005490:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56oa01d90zdx99jozgo51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-26 09:00:00raw329,500원330,000원324,500원328,000원147,338
cmt9v56qr01dm0zdxki1rp55sstock055550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56qm01dl0zdxbm3wotm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-26 09:00:00raw106,200원108,700원105,200원107,400원792,291
cmt9v56rk01dq0zdx0zw1on61stock207940:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56rf01dp0zdxsnj81aun1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-26 09:00:00raw1,599,000원1,611,000원1,577,000원1,599,000원40,816
cmt9v56gy01ca0zdx72eh27xhstock005930:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56gm01c90zdxsvvdv0j41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-26 09:00:00raw256,500원266,500원255,500원261,500원19,532,523
cmt9v56tz01e20zdx1szonbh6stock096770:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56tv01e10zdxrbcyd6w21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-26 09:00:00raw116,600원116,900원103,700원111,200원4,224,472
cmt9v56lz01cy0zdxjpdeb2bbstock006400:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56lv01cx0zdxg19bvmwd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-26 09:00:00raw515,000원519,000원501,000원516,000원205,414
cmt9v56pz01di0zdxmkboq628stock105560:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56pu01dh0zdxqx2su8341
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-26 09:00:00raw165,700원167,800원162,200원166,600원600,721
cmt9vi9sa023w0zdxql3hae2ystock-5m207940:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9s6023v0zdxo4z1yndt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:05:00raw1,585,000원1,588,000원1,578,000원1,583,000원970
cmt9vi9fs021m0zdxydrxzlcustock-5m055550:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9fo021l0zdxo3ib95yi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:05:00raw105,900원106,200원105,500원105,700원15,008
cmt9vibwr02hq0zdxdy9b0cpwstock-5m017670:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibwn02hp0zdx219b1b7a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:05:00raw102,300원102,700원99,900원100,300원60,353
cmt9vi70r01lm0zdxgbtqoyvtstock-5m035420:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi70m01ll0zdxhl3bo8mh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:05:00raw216,000원217,000원215,000원215,750원16,168
cmt9vi7ct01nw0zdxtulrolurstock-5m006400:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7co01nv0zdx1blmhce91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:05:00raw511,000원512,000원507,000원508,000원11,476
cmt9vi6od01jc0zdx5r3k1348stock-5m005380:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6o901jb0zdxjllif9re1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:05:00raw419,500원421,000원418,000원420,000원16,872
cmt9vi92401zc0zdxgktuoqmfstock-5m105560:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi92001zb0zdxifw6ok461
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:05:00raw165,000원165,800원164,700원164,900원13,253
cmt9vib5b02d20zdxisswtuunstock-5m015760:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib5702d10zdxup1w80z41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:05:00raw33,800원34,750원33,750원34,500원418,801
cmt9vi5yd01es0zdxpgd2cftcstock-5m005930:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5y701er0zdxsyslan8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:05:00raw259,250원261,000원258,500원260,000원422,522
cmt9viatm02as0zdxyn1pbmn3stock-5m034730:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viath02ar0zdxjvxhi0bm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:05:00raw550,000원550,000원545,000원546,000원1,808
cmt9vi6bp01h20zdxr0cf2ryzstock-5m000660:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6bl01h10zdxv380dm5l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:05:00raw1,697,000원1,702,000원1,680,000원1,699,500원70,035
cmt9viah9028i0zdxbmbp48zqstock-5m028260:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viah4028h0zdxi9m9i2r71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:05:00raw371,500원374,000원370,000원373,000원3,833
cmt9vibi102fe0zdxaztnchkrstock-5m030200:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibhx02fd0zdxaeuh3s3u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:05:00raw53,100원53,200원53,100원53,200원399
cmt9vi80z01sg0zdxilquqmndstock-5m068270:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi80v01sf0zdxsowaijq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:05:00raw192,700원192,800원191,200원191,300원7,380
cmt9vi8df01uq0zdxtwsr7dr3stock-5m005490:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8d801up0zdxwf7teuuo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:05:00raw327,000원328,000원325,500원326,000원9,482
cmt9vi8pg01x00zdx8e2wq89vstock-5m000270:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pb01wz0zdxjfb5m9y61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:05:00raw134,200원134,500원133,700원133,900원11,677
cmt9via5502680zdxk543psgpstock-5m012330:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via4z02670zdxp3wd801g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:05:00raw496,500원496,500원492,000원494,000원11,677
cmt9vi7p401q60zdxwsuco56estock-5m051910:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7p001q50zdxv83upx0q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:05:00raw260,000원261,500원258,500원260,000원6,499
cmt9vi6by01h40zdx1a5ucig8stock-5m000660:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6bu01h30zdxs41vr93c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:10:00raw1,699,500원1,707,000원1,695,000원1,698,000원63,985
cmt9vi9g2021o0zdxr0rq2cd7stock-5m055550:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9fy021n0zdx7lyaszdv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:10:00raw105,700원105,900원105,600원105,700원9,235
cmt9viatw02au0zdxtes3j58bstock-5m034730:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viatr02at0zdx9thm6hb61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:10:00raw547,000원551,000원545,000원546,000원1,664
cmt9vi7pe01q80zdx7qphfdw1stock-5m051910:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7pa01q70zdxha49ihcn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:10:00raw260,000원260,500원258,000원258,000원4,402
cmt9vi9sk023y0zdx7hf3amkfstock-5m207940:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9sg023x0zdx6b9uio501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:10:00raw1,581,000원1,594,000원1,581,000원1,594,000원832
cmt9vibx102hs0zdx1oli7bx3stock-5m017670:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibww02hr0zdxcp15ubnw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:10:00raw100,200원100,800원99,900원100,800원20,096
61,120건 중 24,551–24,600← 이전492 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬