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
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
cmt9vi7d301ny0zdxyx7ujkbestock-5m006400:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7cy01nx0zdx09ftfczj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:10:00raw508,000원509,000원504,000원505,000원9,146
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
cmt9vi6oo01je0zdxhg814nurstock-5m005380:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6oj01jd0zdxkbha6xcq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:10:00raw419,750원421,500원419,000원420,000원10,172
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
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
cmt9vi8dp01us0zdxrsdqdvspstock-5m005490:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8dk01ur0zdxe46f4jqy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:10:00raw326,000원327,000원324,500원325,000원8,095
cmt9vi8pq01x20zdxhw8xf8sastock-5m000270:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pl01x10zdxe5okn2cb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:10:00raw134,000원134,200원133,400원133,500원7,160
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
cmt9via5h026a0zdxzim89fpsstock-5m012330:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via5b02690zdxy0mjghvs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:10:00raw494,000원494,000원491,000원492,000원6,950
cmt9vib5l02d40zdx1w3x8keustock-5m015760:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib5h02d30zdxumiqzy3e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:10:00raw34,550원34,550원34,150원34,500원155,120
cmt9vibib02fg0zdxxjs5tyxlstock-5m030200:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibi702ff0zdxv6vgqff31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:10:00raw53,200원53,400원53,100원53,400원3,459
cmt9vi9su02400zdx4cemz68ostock-5m207940:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9sq023z0zdx06fzvqul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:15:00raw1,593,000원1,594,000원1,590,000원1,593,000원538
cmt9vi8dz01uu0zdxsjra8k9rstock-5m005490:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8du01ut0zdxlr1r2tgs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:15:00raw325,000원327,000원324,500원325,500원4,563
cmt9vi6c901h60zdxn0u2kszbstock-5m000660:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6c501h50zdxfnqca0vh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:15:00raw1,699,000원1,717,000원1,695,000원1,711,000원82,859
cmt9via5r026c0zdxw7sjlfe4stock-5m012330:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via5n026b0zdx3acvfklv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:15:00raw492,000원494,500원491,000원492,500원11,511
cmt9vi8q401x40zdxom3o1qfustock-5m000270:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8px01x30zdx97loe4411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:15:00raw133,400원134,500원133,400원134,200원6,672
cmt9vib5w02d60zdx65ecoilnstock-5m015760:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib5r02d50zdxx0cjmnm41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:15:00raw34,500원34,700원34,400원34,600원176,598
cmt9vi6p001jg0zdx554rdod4stock-5m005380:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6ov01jf0zdxf2md18q31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:15:00raw419,500원423,500원419,000원421,500원11,265
cmt9vibxb02hu0zdxi0somwcfstock-5m017670:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibx702ht0zdxuu7oz82w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:15:00raw100,800원101,400원100,400원100,600원21,037
cmt9vibil02fi0zdx2nyukn0lstock-5m030200:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibih02fh0zdxgs38swdo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:15:00raw53,400원53,400원53,300원53,400원1,648
cmt9viau602aw0zdxq97u8trvstock-5m034730:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viau102av0zdxsgowq9qi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:15:00raw546,000원554,000원545,000원551,000원2,490
cmt9vi9gd021q0zdx43o5f4tostock-5m055550:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9g8021p0zdxvhzi8h5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:15:00raw105,600원105,700원105,200원105,300원11,304
cmt9vi5yy01ew0zdx24rqivocstock-5m005930:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5yu01ev0zdx53mpwucq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:15:00raw260,250원263,500원260,000원262,250원543,916
cmt9vi92o01zg0zdxv7dq52bsstock-5m105560:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi92k01zf0zdxemq8u2zk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:15:00raw165,000원165,800원165,000원165,300원7,593
cmt9vi71b01lq0zdxjo242u4ustock-5m035420:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71701lp0zdxge3lkmx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:15:00raw217,000원218,000원216,500원218,000원4,157
cmt9viaht028m0zdxsjpuy4klstock-5m028260:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viahp028l0zdxuboyxy511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:15:00raw373,500원381,000원373,000원379,000원10,294
cmt9vi7po01qa0zdx9t1f5q6ostock-5m051910:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7pk01q90zdxk2732u1g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:15:00raw258,500원260,500원258,000원260,000원3,021
cmt9vi7dd01o00zdx84plx30gstock-5m006400:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7d901nz0zdxgqhr9bng1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:15:00raw505,000원508,000원504,000원506,000원4,383
cmt9vi81j01sk0zdx3htg4q40stock-5m068270:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi81e01sj0zdxjeapuqoy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:15:00raw192,100원192,400원191,700원192,000원4,600
cmt9vi7dn01o20zdxin9q581mstock-5m006400:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7dj01o10zdxw1dv3inw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:20:00raw506,000원509,000원505,000원508,000원4,094
cmt9vi6cj01h80zdxddy323etstock-5m000660:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6ce01h70zdx3px4zzvv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:20:00raw1,712,000원1,715,000원1,700,000원1,703,000원49,032
cmt9vi9gm021s0zdxfdh7r143stock-5m055550:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9gi021r0zdxejlibtot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:20:00raw105,400원105,900원105,300원105,800원13,614
cmt9vi81t01sm0zdxcaehrpeestock-5m068270:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi81o01sl0zdxoofp9d8b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:20:00raw191,900원193,000원191,800원192,800원6,803
cmt9vi7py01qc0zdxsek3ydscstock-5m051910:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7pt01qb0zdxmujnouyw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:20:00raw260,000원262,500원259,500원262,500원2,733
cmt9vi92y01zi0zdx4uhx5nksstock-5m105560:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi92u01zh0zdxolkr5jov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:20:00raw165,300원166,100원165,200원165,800원10,180
cmt9vi5z801ey0zdxmdxga7cystock-5m005930:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5z401ex0zdxkcww9bgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:20:00raw262,250원263,000원260,250원260,500원339,624
cmt9vi71l01ls0zdxpud0tsyastock-5m035420:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71h01lr0zdx2hgv8nzv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:20:00raw217,500원219,500원217,500원218,500원15,272
cmt9viai3028o0zdxhekle63xstock-5m028260:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viahz028n0zdxk363ccul1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:20:00raw379,000원385,000원379,000원382,500원12,305
cmt9viauf02ay0zdxjvq8vz0nstock-5m034730:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaub02ax0zdxwhpqyb5f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:20:00raw550,000원554,000원546,000원546,000원1,920
cmt9vi8e801uw0zdx8jn1f6chstock-5m005490:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8e401uv0zdxvhbhiu971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:20:00raw325,500원327,000원325,500원326,500원3,470
cmt9vi6pa01ji0zdx3ewpm2r6stock-5m005380:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6p601jh0zdxzm5hltfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:20:00raw422,000원422,500원420,000원420,500원7,512
cmt9vibxk02hw0zdx8wyhbtaastock-5m017670:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibxg02hv0zdxdu4tl9rg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:20:00raw100,600원101,300원100,000원100,800원17,534
cmt9vi9t502420zdx13m2bgk4stock-5m207940:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9t002410zdx84439wze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:20:00raw1,593,000원1,598,000원1,593,000원1,597,000원500
cmt9vibiv02fk0zdxufgkp3l3stock-5m030200:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibir02fj0zdxkxomk8dt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:20:00raw53,400원53,400원53,300원53,400원436
cmt9via61026e0zdx8xui833vstock-5m012330:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via5x026d0zdxlb0nevtl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:20:00raw492,000원493,500원491,500원491,500원5,092
cmt9vib6602d80zdx0tr2ujfostock-5m015760:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib6102d70zdx5dkp2h231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:20:00raw34,650원35,100원34,650원35,000원364,113
cmt9vi8qf01x60zdxd64inxxkstock-5m000270:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8q901x50zdxxjgxzeq31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:20:00raw134,100원134,300원133,600원133,600원9,057
cmt9vi6pm01jk0zdx26yq86y4stock-5m005380:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pi01jj0zdxdybb9r961
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:25:00raw420,500원420,500원417,000원418,500원12,886
cmt9vibj502fm0zdxvmks1lj0stock-5m030200:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibj102fl0zdxhccd96zf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:25:00raw53,400원53,400원53,300원53,400원1,147
61,120건 중 24,601–24,650← 이전493 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬