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
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
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
cmt9vi8fy01v80zdxh2cs6jhfstock-5m005490:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ft01v70zdxex3n4g0t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:50:00raw326,500원327,000원325,000원326,000원3,181
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
cmt9vib8f02dm0zdxkjvvxe6bstock-5m015760:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib8b02dl0zdxeqe7wcqp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 09:55:00raw35,550원35,700원35,200원35,250원159,523
cmt9vi8g701va0zdx7jl28euistock-5m005490:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8g301v90zdx44gnmvf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 09:55:00raw325,750원326,000원324,500원325,000원2,022
cmt9viak702920zdxab2dwokpstock-5m028260:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viak102910zdxx924sxgt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 09:55:00raw376,000원379,000원375,500원377,500원5,738
cmt9vi83r01t00zdxafjh1gm9stock-5m068270:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi83n01sz0zdxverehepz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 09:55:00raw192,400원192,700원192,200원192,500원2,842
cmt9vi6r801jw0zdxomj3xfy7stock-5m005380:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6r401jv0zdxx1nccs8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 09:55:00raw416,000원417,500원415,500원415,500원9,282
cmt9viawc02bc0zdxifntcdgxstock-5m034730:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaw802bb0zdxyxwle7r21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 09:55:00raw541,000원545,000원540,000원542,000원2,193
cmt9vi9iq02260zdxbamo88jdstock-5m055550:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9il02250zdxkp4dqg7z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 09:55:00raw107,700원108,200원107,700원107,900원7,495
cmt9vi73k01m60zdx18z5ohidstock-5m035420:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi73f01m50zdxng1jk8v61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 09:55:00raw218,500원219,000원218,000원218,500원8,211
cmt9vi8sn01xk0zdx27mex49ustock-5m000270:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8si01xj0zdx1yzrefbj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:55:00raw132,700원133,000원132,600원132,600원4,876
cmt9vi7ry01qq0zdx9i1bms9ustock-5m051910:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ru01qp0zdxq71a85ev1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 09:55:00raw259,500원260,500원259,000원259,500원1,862
cmt9vibzt02ia0zdxpykcm24cstock-5m017670:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibzp02i90zdxjdcomilv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 09:55:00raw99,200원99,300원99,100원99,300원13,533
cmt9vibkv02fy0zdx27dubxa6stock-5m030200:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibkr02fx0zdx627hywzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 09:55:00raw53,300원53,400원53,300원53,300원472
cmt9vi7fq01og0zdxo7jmsg07stock-5m006400:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7fm01of0zdx99zafbog1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 09:55:00raw506,000원507,000원503,000원504,000원2,244
cmt9vi9v3024g0zdx0rkqhii6stock-5m207940:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9uz024f0zdxtbguqs7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 09:55:00raw1,602,000원1,602,000원1,601,000원1,602,000원294
cmt9vi94w01zw0zdxj7ewrkoostock-5m105560:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi94s01zv0zdx057a9l3k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 09:55:00raw166,700원167,200원166,600원166,900원5,894
cmt9vi6ei01hm0zdxu2gmuj59stock-5m000660:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6ee01hl0zdxawzbunhn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 09:55:00raw1,675,000원1,685,000원1,672,000원1,674,000원37,759
cmt9via83026s0zdxxbhc0oaystock-5m012330:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via7y026r0zdxiu8x70ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 09:55:00raw485,500원486,500원485,000원485,500원2,417
cmt9vi61a01fc0zdxswxbxxojstock-5m005930:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi61501fb0zdxn1us15fr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 09:55:00raw256,000원257,500원255,500원255,750원276,555
cmt9vi7g101oi0zdx3rvhnhvwstock-5m006400:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7fw01oh0zdx10ockcdb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:00:00raw503,000원508,000원503,000원507,000원2,514
cmt9vibl502g00zdx2qmegvjcstock-5m030200:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibl102fz0zdx0pzowrqz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:00:00raw53,400원53,400원53,100원53,250원5,816
cmt9vi95601zy0zdxbzl7tb1wstock-5m105560:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi95201zx0zdxiax77zgu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:00:00raw166,900원167,200원166,650원166,900원8,917
cmt9vic0402ic0zdxcsqfmnflstock-5m017670:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibzz02ib0zdxkdqo7ybm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:00:00raw99,200원99,900원99,200원99,800원16,655
cmt9vi61m01fe0zdxjt12s1j7stock-5m005930:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi61h01fd0zdxixmafgw61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:00:00raw255,500원258,500원255,500원258,000원364,126
cmt9vi8sx01xm0zdxil8rral0stock-5m000270:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ss01xl0zdxjp20wgvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:00:00raw132,600원133,200원132,600원133,000원4,735
cmt9via8d026u0zdxijcz0xpcstock-5m012330:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via88026t0zdxw553r0oy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:00:00raw485,000원487,000원485,000원486,500원3,276
cmt9vi9ve024i0zdxpoqqqtc8stock-5m207940:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9v9024h0zdxct5gs7qi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:00:00raw1,603,000원1,606,000원1,590,000원1,590,000원922
cmt9vi6eu01ho0zdx8kba65nsstock-5m000660:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6ep01hn0zdxo46z2jo71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:00:00raw1,674,000원1,690,000원1,673,000원1,687,000원38,077
cmt9vi7s701qs0zdxvsfl8vidstock-5m051910:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7s401qr0zdxuemrwsdq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:00:00raw259,500원260,500원259,000원260,000원1,564
cmt9vi6rl01jy0zdxieg2q1rjstock-5m005380:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rg01jx0zdxucl2glxg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:00:00raw415,500원417,500원415,500원417,000원5,260
cmt9viakh02940zdxn8eykapqstock-5m028260:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakd02930zdxogvt8cbs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:00:00raw377,000원380,000원377,000원378,500원4,488
cmt9vi8gi01vc0zdxwh8xih0wstock-5m005490:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8gc01vb0zdxrab4muth1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:00:00raw325,000원326,500원325,000원326,500원1,692
cmt9vi84201t20zdxzipd8rabstock-5m068270:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi83w01t10zdxtbly0jd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:00:00raw192,500원193,000원192,450원192,600원2,472
cmt9vi73v01m80zdxrjhqupnbstock-5m035420:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi73q01m70zdx1kk8foz51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:00:00raw218,500원220,000원218,000원219,500원7,206
cmt9vi9j002280zdx1g1p1lj2stock-5m055550:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9iw02270zdxj3czzuoy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:00:00raw107,900원108,400원107,800원108,000원6,342
cmt9viawm02be0zdx0ja75x29stock-5m034730:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viawh02bd0zdxe759mw8o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:00:00raw541,000원546,000원541,000원544,000원1,942
cmt9vib8p02do0zdx1y28y06pstock-5m015760:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib8k02dn0zdxqv03jrdv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:00:00raw35,250원35,600원35,250원35,500원91,083
cmt9vib9002dq0zdxi0rbg9distock-5m015760:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib8v02dp0zdxaxes1y1f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:05:00raw35,500원35,700원35,250원35,700원109,061
cmt9vi84c01t40zdxht1g7taystock-5m068270:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi84801t30zdxnt9qtewr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:05:00raw192,600원193,100원192,600원193,100원2,727
cmt9vi6ru01k00zdx2zq8bne7stock-5m005380:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6rq01jz0zdxvpjcxlqw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:05:00raw417,000원418,500원416,500원417,500원5,088
cmt9viakr02960zdxu3ebr7nmstock-5m028260:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakn02950zdx4c90otpt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:05:00raw378,000원380,000원378,000원379,500원2,437
cmt9vi74501ma0zdxsu58fmxcstock-5m035420:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi74101m90zdxak92e6op1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:05:00raw220,000원220,500원219,500원220,000원4,541
cmt9viawx02bg0zdxy8tb77ristock-5m034730:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viawt02bf0zdxv76f1i491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:05:00raw544,000원547,000원542,000원544,000원1,225
cmt9vi9vo024k0zdx486vdqw1stock-5m207940:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9vk024j0zdxoc6uymvt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:05:00raw1,590,000원1,594,000원1,587,000원1,591,000원498
cmt9vi9jc022a0zdxhhevtiuwstock-5m055550:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9j602290zdxd4vfippj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:05:00raw108,000원108,300원107,800원108,000원8,456
61,120건 중 24,751–24,800← 이전496 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬