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
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
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
cmt9vibyv02i40zdxbfcjndoestock-5m017670:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibyo02i30zdx4gojx02n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:40:00raw100,300원100,400원99,700원99,800원10,820
cmt9vi6do01hg0zdxmeezsnwxstock-5m000660:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6dk01hf0zdx3uk1cvi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:40:00raw1,680,000원1,692,000원1,677,000원1,686,000원44,247
cmt9vi7eu01oa0zdxcn7159ncstock-5m006400:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7ep01o90zdxho9zlnv61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:40:00raw503,000원507,000원501,000원506,000원5,062
cmt9vi7r101qk0zdxt5hlms24stock-5m051910:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7qx01qj0zdxxxp69oil1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:40:00raw260,500원260,500원259,000원259,500원3,132
cmt9vi72q01m00zdx6vg5eki8stock-5m035420:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi72m01lz0zdxamiiwyed1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:40:00raw219,000원220,000원218,500원220,000원10,929
cmt9vibk102fs0zdx3vsy9s0rstock-5m030200:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibjx02fr0zdxbz3vu6cb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:40:00raw53,350원53,400원53,050원53,200원6,328
cmt9vi60c01f60zdxuab1usufstock-5m005930:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60801f50zdxxmhsf2ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:40:00raw257,500원259,000원257,000원258,000원237,615
cmt9vi9u9024a0zdx7d1za0u2stock-5m207940:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9u502490zdxqe66xzbx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:40:00raw1,603,000원1,610,000원1,601,000원1,610,000원1,491
cmt9vi6qf01jq0zdxg5vo20lgstock-5m005380:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qb01jp0zdxfh43qehd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:40:00raw417,000원418,500원416,500원417,500원7,821
cmt9via78026m0zdx9dmutbshstock-5m012330:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via74026l0zdxkhf13o541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:40:00raw485,000원487,000원485,000원485,500원5,333
cmt9viajb028w0zdxq91max3ustock-5m028260:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaj4028v0zdxcvun9abp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:40:00raw377,500원380,500원377,000원379,500원5,355
cmt9vi9hr02200zdxq8wfbjykstock-5m055550:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hm021z0zdxyajqwgjp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:40:00raw106,600원106,900원106,200원106,500원18,773
cmt9vib7g02dg0zdxt48dkjzzstock-5m015760:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib7902df0zdx26evlawc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:40:00raw35,600원36,400원35,550원35,950원455,737
cmt9vi82x01su0zdxwt1hop9cstock-5m068270:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi82s01st0zdxrxhwq9bn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:40:00raw192,700원193,000원192,400원192,900원4,070
cmt9vi94201zq0zdxetgabpu5stock-5m105560:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi93y01zp0zdxm1zel4nf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:40:00raw166,200원166,500원166,000원166,000원7,561
cmt9vi8rr01xe0zdxwvyvt6hlstock-5m000270:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rn01xd0zdxpyaf86i51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:40:00raw133,100원133,300원132,900원133,000원5,412
cmt9vi8fd01v40zdx7y96juv3stock-5m005490:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8f901v30zdxqg7drkok1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:40:00raw326,000원327,000원325,500원326,500원1,903
cmt9viavj02b60zdxbg8b260lstock-5m034730:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viavf02b50zdxra7vojdm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:40:00raw544,000원545,000원542,000원542,000원1,415
cmt9via7i026o0zdxr924goh3stock-5m012330:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via7e026n0zdx0gf8z8uf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:45:00raw485,500원488,000원485,500원487,000원2,912
cmt9vi94c01zs0zdx5kua0vxistock-5m105560:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi94801zr0zdx7j7ogpve1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:45:00raw166,000원166,700원166,000원166,600원6,701
cmt9viajl028y0zdx5hsnxi5pstock-5m028260:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viajg028x0zdx9q8piray1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:45:00raw379,500원381,500원378,500원379,500원6,765
cmt9viavt02b80zdxi6waliaxstock-5m034730:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viavp02b70zdxsw8zj0lm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:45:00raw542,000원545,000원541,000원544,000원1,649
cmt9vib7v02di0zdxr9prqpv5stock-5m015760:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib7p02dh0zdxg7sqb5lx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:45:00raw36,000원36,150원35,600원35,650원262,313
cmt9vi8s301xg0zdxvprswrx4stock-5m000270:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rx01xf0zdxiy4e7j4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:45:00raw132,900원133,300원132,800원133,000원7,311
cmt9vi83701sw0zdxbxx33ol9stock-5m068270:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi83201sv0zdxj9d63kk71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:45:00raw192,900원193,000원192,500원192,500원1,807
cmt9vi9i102220zdxzo3qrcicstock-5m055550:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9hx02210zdxd6w8ca2v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:45:00raw106,500원107,000원106,500원107,000원6,132
cmt9vi8fo01v60zdx4l2v1z9ustock-5m005490:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8fi01v50zdxs5el8qe31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:45:00raw326,500원327,500원326,000원326,500원1,755
cmt9vibz702i60zdx48cngqs7stock-5m017670:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibz102i50zdxhxwdj8iw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:45:00raw99,800원100,200원99,800원100,200원7,664
cmt9vi60n01f80zdx1tlcjk3gstock-5m005930:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60i01f70zdxr80806tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:45:00raw258,000원259,000원257,500원258,000원160,161
cmt9vi7f401oc0zdxaj7zp6jostock-5m006400:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7f001ob0zdxuvpfpddg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:45:00raw506,000원508,000원505,000원508,000원3,371
cmt9vi6qp01js0zdxvir0n5r7stock-5m005380:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qk01jr0zdxu7j18h0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:45:00raw417,000원419,500원417,000원418,500원8,291
cmt9vi7rc01qm0zdxu9g6ktp4stock-5m051910:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7r701ql0zdx8siwylyo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:45:00raw260,000원261,000원259,750원260,500원966
cmt9vibkb02fu0zdxooj1v4qgstock-5m030200:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibk702ft0zdx7h7yrw5u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:45:00raw53,200원53,300원53,200원53,200원1,074
cmt9vi9uj024c0zdxsccfm71ustock-5m207940:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9uf024b0zdxdh8m9zdi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:45:00raw1,609,000원1,611,000원1,603,000원1,603,500원929
cmt9vi6dy01hi0zdx6y99oyyostock-5m000660:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6du01hh0zdx6gu7h3l51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:45:00raw1,686,000원1,693,000원1,684,000원1,688,000원24,964
cmt9vi73001m20zdxvbi1akwastock-5m035420:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi72v01m10zdxxwhf2wsy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:45:00raw219,500원220,000원219,000원219,500원4,037
cmt9vi7fg01oe0zdxzhbhkntystock-5m006400:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7fc01od0zdxmr2vsmuz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:50:00raw508,000원508,000원505,000원506,000원1,806
cmt9vi6e801hk0zdxx3ytaw34stock-5m000660:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6e401hj0zdxtbngjht81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:50:00raw1,688,000원1,688,500원1,671,000원1,675,000원50,895
cmt9vi73a01m40zdx424teancstock-5m035420:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi73501m30zdx6ydaadpm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:50:00raw220,000원220,000원218,000원218,000원8,476
cmt9vi60z01fa0zdx2n4zfjv8stock-5m005930:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi60u01f90zdx48aiei4w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:50:00raw258,000원258,500원256,000원256,500원274,301
cmt9vi7rp01qo0zdxskipryf4stock-5m051910:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7rj01qn0zdxu648zaiu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:50:00raw261,000원261,000원259,500원259,500원2,065
cmt9vibkl02fw0zdxfijc82acstock-5m030200:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibkh02fv0zdxxk1y3oun1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:50:00raw53,200원53,400원53,200원53,300원2,441
cmt9vi9ut024e0zdxkfyo8kw5stock-5m207940:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9up024d0zdxexqd3aau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:50:00raw1,603,000원1,605,000원1,601,000원1,602,000원584
cmt9vi6qz01ju0zdxpeblg7kdstock-5m005380:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6qu01jt0zdx5oc2k80j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:50:00raw418,500원418,500원416,000원416,000원8,404
cmt9vi9ie02240zdxs9z1xgaqstock-5m055550:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9i702230zdxr1gafi5r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:50:00raw107,000원108,000원107,000원107,700원20,458
cmt9vib8502dk0zdx8hdzvf4nstock-5m015760:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib8002dj0zdx6lz0uany1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:50:00raw35,700원35,900원35,400원35,550원188,320
cmt9viajv02900zdxs9cwjo22stock-5m028260:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viajr028z0zdxn34ewjkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:50:00raw380,000원380,500원375,500원376,000원7,260
cmt9vi94m01zu0zdx2bofrswostock-5m105560:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi94i01zt0zdxxxtrrmb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:50:00raw166,600원167,100원166,600원166,700원12,495
61,120건 중 24,701–24,750← 이전495 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬