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
cmt9vi9gw021u0zdxl6dy8l8istock-5m055550:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9gs021t0zdxvonorrda1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:25:00raw105,900원106,400원105,600원106,200원11,428
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
cmt9vi82301so0zdxw2ilyo92stock-5m068270:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi81y01sn0zdx0646e9e81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:25:00raw192,900원194,000원192,900원193,500원15,497
cmt9viaic028q0zdx0dpk06emstock-5m028260:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viai8028p0zdx8073ka1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:25:00raw383,000원383,000원380,000원380,000원5,258
cmt9vi9tf02440zdxa8c8cznistock-5m207940:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9ta02430zdxjso2szma1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:25:00raw1,597,000원1,603,000원1,596,000원1,601,000원1,307
cmt9vi8qu01x80zdx7o3ykzf0stock-5m000270:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8qn01x70zdxzpfn6xdm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:25:00raw133,700원133,900원133,200원133,300원8,700
cmt9vibxv02hy0zdxzzgrsabestock-5m017670:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibxq02hx0zdx8lgua3jf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:25:00raw100,700원101,300원100,500원101,100원17,288
cmt9vi7dy01o40zdx7o9qr9uqstock-5m006400:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7dt01o30zdxq5j77x061
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:25:00raw507,000원509,000원503,000원506,000원8,328
cmt9vib6g02da0zdxt6v5qchfstock-5m015760:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib6b02d90zdxs6v6v8uk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:25:00raw35,000원35,200원34,750원35,100원229,413
cmt9vi93801zk0zdxi342xzn1stock-5m105560:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi93301zj0zdxotx79gej1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:25:00raw165,850원166,400원165,400원166,100원10,893
cmt9vi71v01lu0zdxv7ldynl1stock-5m035420:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi71r01lt0zdxinrjrpxl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:25:00raw218,500원220,000원218,000원220,000원17,805
cmt9vi7q801qe0zdxbumcw00estock-5m051910:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7q301qd0zdx922tbgck1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:25:00raw262,500원263,000원260,500원261,500원3,241
cmt9vi6ct01ha0zdxs133gmarstock-5m000660:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6cp01h90zdxp2v79ogb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:25:00raw1,703,000원1,703,000원1,687,000원1,693,000원43,183
cmt9vi8ei01uy0zdxvvqhg5vjstock-5m005490:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ee01ux0zdx7q2jblb31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:25:00raw326,500원328,000원325,500원327,000원3,054
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
cmt9vi5zi01f00zdxb0uxvu3kstock-5m005930:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5ze01ez0zdxsdztik7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:25:00raw260,500원261,000원258,500원259,250원263,508
cmt9vi5zs01f20zdx7e97vj6kstock-5m005930:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi5zo01f10zdxlfr660l41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:30:00raw259,250원260,000원258,500원259,250원265,347
cmt9vi8ev01v00zdxubgi60hhstock-5m005490:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8eo01uz0zdxb3huhrhg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:30:00raw327,000원327,250원325,500원325,500원2,648
cmt9vi9tp02460zdxktx35ygqstock-5m207940:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9tk02450zdx08o1z87c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:30:00raw1,601,000원1,604,000원1,600,000원1,604,000원732
cmt9viby502i00zdxfv0f86sbstock-5m017670:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9viby102hz0zdx029jckyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:30:00raw101,100원101,500원100,800원100,800원13,288
cmt9vi9h7021w0zdxzk9pauvostock-5m055550:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9h2021v0zdxexfmldci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:30:00raw106,300원106,500원106,200원106,400원6,933
cmt9vibjf02fo0zdxoc55uzsrstock-5m030200:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibjb02fn0zdxutf5jvyk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:30:00raw53,300원53,400원53,300원53,350원3,419
cmt9vi93i01zm0zdxgrfhjdaustock-5m105560:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi93e01zl0zdxnedj3x2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:30:00raw166,100원166,300원165,900원166,000원6,856
cmt9vib6q02dc0zdxkcr5r0flstock-5m015760:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib6m02db0zdxxcvgt8lc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:30:00raw35,050원35,500원35,050원35,375원253,330
cmt9via6o026i0zdxn7i0dxnastock-5m012330:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via6h026h0zdxn2cwtjo01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:30:00raw489,500원490,000원488,500원489,500원4,943
cmt9vi8r801xa0zdx38exo265stock-5m000270:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8r101x90zdxivt5i3601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:30:00raw133,300원133,700원133,200원133,400원5,174
cmt9viauz02b20zdxxp95ho70stock-5m034730:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viauv02b10zdx62dc368h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:30:00raw543,000원547,000원543,000원545,000원2,019
cmt9vi6d301hc0zdxcd9az1skstock-5m000660:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6cz01hb0zdxjdayvl7g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:30:00raw1,692,000원1,700,000원1,685,000원1,689,000원45,582
cmt9vi6pw01jm0zdxht9e3c0jstock-5m005380:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6pr01jl0zdxnu1vg9d71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:30:00raw418,000원421,000원418,000원419,000원6,634
cmt9vi82c01sq0zdxj2i5wp5estock-5m068270:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi82801sp0zdx31gnm6zr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:30:00raw193,500원193,600원192,800원193,400원8,464
cmt9viaio028s0zdxtbc2gsatstock-5m028260:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaii028r0zdx26wsu6g81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:30:00raw380,500원382,000원378,500원381,500원7,045
cmt9vi72501lw0zdxqc0475c6stock-5m035420:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi72101lv0zdxmwv5hmrc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:30:00raw220,000원220,000원219,000원219,000원11,459
cmt9vi7qh01qg0zdx2g47jppvstock-5m051910:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7qd01qf0zdxfndhyv6u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:30:00raw261,500원262,500원260,500원261,000원1,705
cmt9vi7ea01o60zdx9bvx601zstock-5m006400:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7e401o50zdxtk8gfoxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:30:00raw506,000원509,000원505,000원506,000원3,874
cmt9viaiy028u0zdxpr9bp0epstock-5m028260:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaiu028t0zdxmfi8s4gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:35:00raw381,000원383,000원377,500원377,500원18,093
cmt9vi9hh021y0zdxxn1hfjdystock-5m055550:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hc021x0zdx7ke57mio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:35:00raw106,500원106,900원106,300원106,600원14,349
cmt9vi93s01zo0zdxdmv654urstock-5m105560:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi93o01zn0zdxqc8q8aod1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:35:00raw166,000원166,500원165,900원166,200원8,530
cmt9vibyi02i20zdxab3107t3stock-5m017670:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibyb02i10zdx51vrle0k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:35:00raw100,800원100,900원100,000원100,300원18,569
cmt9vi72g01ly0zdx5yietxrbstock-5m035420:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi72b01lx0zdxk4v5528b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:35:00raw219,000원220,000원218,500원219,500원10,273
cmt9vi9tz02480zdxbvlmhb0zstock-5m207940:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9tu02470zdxv9jr3fdt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:35:00raw1,604,000원1,604,000원1,601,000원1,603,000원740
cmt9vi6q501jo0zdxtjz73b9kstock-5m005380:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6q101jn0zdxg46rs88z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:35:00raw419,000원419,500원417,000원417,000원10,899
cmt9vi7ek01o80zdxtjt2qe6bstock-5m006400:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7eg01o70zdx4vdsqnuq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:35:00raw506,500원507,000원502,000원502,000원7,195
cmt9viav902b40zdxeqmt7i14stock-5m034730:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viav502b30zdxqubc1nxg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:35:00raw546,000원547,000원543,000원545,000원1,080
cmt9vibjr02fq0zdxck9w14e0stock-5m030200:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibjk02fp0zdxwomvkhn81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:35:00raw53,300원53,350원53,300원53,300원883
cmt9vi82n01ss0zdxl64n5k8xstock-5m068270:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi82i01sr0zdx6hqu4up21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:35:00raw193,300원193,400원192,700원192,700원5,146
cmt9vib7302de0zdxqnfutzegstock-5m015760:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib6w02dd0zdxh9vg8idc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:35:00raw35,350원35,750원35,350원35,600원318,671
cmt9via6y026k0zdxt1t5vwhnstock-5m012330:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via6u026j0zdx84e2t5jf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:35:00raw489,500원489,500원485,000원485,000원8,415
cmt9vi8rh01xc0zdxdpjstkzhstock-5m000270:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rd01xb0zdxdbjbv73g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:35:00raw133,400원133,500원132,800원133,000원10,849
cmt9vi7qr01qi0zdxeuk9g7pbstock-5m051910:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7qn01qh0zdxci5z2wcs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:35:00raw261,000원261,500원260,000원260,000원1,415
cmt9vi8f401v20zdx0e6hdgpxstock-5m005490:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8f001v10zdxx0tpiner1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:35:00raw326,000원326,250원324,500원325,750원4,061
61,120건 중 24,651–24,700← 이전494 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬