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
cmt9vi95g02000zdx3dsf6gwxstock-5m105560:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi95c01zz0zdxl8j6xim71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:05:00raw166,900원167,000원166,600원167,000원8,910
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
cmt9vi8t901xo0zdxbpri39zzstock-5m000270:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8t401xn0zdxvvy7pads1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:05:00raw132,900원133,100원132,600원133,000원7,816
cmt9vi6f401hq0zdxn7ittuk4stock-5m000660:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6f001hp0zdxeuh1yd231
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:05:00raw1,687,000원1,689,000원1,680,000원1,687,000원25,622
cmt9via8n026w0zdxfr7daf78stock-5m012330:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via8j026v0zdxf01j7uuq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:05:00raw486,500원486,500원486,000원486,000원1,315
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
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
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
cmt9vi7si01qu0zdxa3prukyustock-5m051910:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7se01qt0zdx8x1vzl8e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:05:00raw259,500원260,000원259,500원260,000원244
cmt9viblf02g20zdxwewhv1z7stock-5m030200:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9viblb02g10zdxiqgzhnfu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:05:00raw53,250원53,400원53,000원53,100원2,907
cmt9via8x026y0zdx2iwbiu1bstock-5m012330:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via8s026x0zdxm7xeapsc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:10:00raw486,000원487,500원486,000원487,500원2,186
cmt9vi9jm022c0zdx2o1iz5hnstock-5m055550:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ji022b0zdxppuedmi21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:10:00raw108,100원108,200원107,900원108,200원4,953
cmt9viax702bi0zdxp00r0ejtstock-5m034730:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viax202bh0zdxurwrhzwy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:10:00raw544,000원546,000원543,000원545,000원1,080
cmt9vi74f01mc0zdxrf26uw0xstock-5m035420:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi74b01mb0zdxuzoidyf71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:10:00raw220,500원220,500원219,000원220,500원5,213
cmt9viblp02g40zdxogaaqjjqstock-5m030200:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibll02g30zdx6d2h3zl41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:10:00raw53,100원53,100원53,000원53,000원1,786
cmt9vi8tj01xq0zdx5bzdrc89stock-5m000270:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8te01xp0zdxolwje4fl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:10:00raw133,000원133,100원132,800원132,800원2,034
cmt9vi6ff01hs0zdxcs001k0sstock-5m000660:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6fa01hr0zdxdht05kpj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:10:00raw1,688,000원1,693,000원1,684,000원1,692,000원34,300
cmt9vi7ss01qw0zdxdg09xkkwstock-5m051910:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7so01qv0zdx5rsh9bd81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:10:00raw260,000원260,000원259,500원259,500원216
cmt9vi84m01t60zdx9r28k8rxstock-5m068270:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi84i01t50zdxtwz2pcpg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:10:00raw193,100원194,200원193,000원193,600원12,621
cmt9vi9vy024m0zdx4ms80vvustock-5m207940:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9vt024l0zdxl30a4ahl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:10:00raw1,591,000원1,594,000원1,590,000원1,591,000원642
cmt9vi7gl01om0zdxcwcoh2hvstock-5m006400:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7gg01ol0zdxk4rq7a0e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:10:00raw508,000원509,000원507,000원507,000원1,474
cmt9vi62601fi0zdx3pavh8wpstock-5m005930:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62201fh0zdxag26xen51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:10:00raw257,500원258,500원257,500원258,000원126,225
cmt9vi6s501k20zdx6rlvr3odstock-5m005380:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6s001k10zdxpbsxhy4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:10:00raw417,500원418,500원417,500원418,000원2,574
cmt9vi8h101vg0zdx3gup1ww9stock-5m005490:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8gx01vf0zdxaw6c7hxa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:10:00raw326,000원326,500원325,500원326,500원459
cmt9vib9b02ds0zdxt9wwet6mstock-5m015760:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib9602dr0zdxay87f9xv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:10:00raw35,700원35,750원35,550원35,700원58,542
cmt9vial202980zdx3pxf6lhostock-5m028260:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viakx02970zdxs8p2j0k21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:10:00raw379,500원381,500원379,000원381,000원5,758
cmt9vi95s02020zdx4tdp0vv6stock-5m105560:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi95m02010zdxzta22c4p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:10:00raw166,900원167,100원166,700원167,000원3,968
cmt9vic0o02ig0zdxphdg7b0qstock-5m017670:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic0j02if0zdx0v1347sw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:10:00raw99,800원100,200원99,800원99,900원9,799
cmt9vic0y02ii0zdxb0cwk9kkstock-5m017670:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic0t02ih0zdxyor5iq2h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:15:00raw99,900원100,000원99,500원99,600원10,029
cmt9vib9l02du0zdxegp3d08zstock-5m015760:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib9g02dt0zdx5sjs5xps1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:15:00raw35,750원35,750원35,500원35,650원63,914
cmt9vialc029a0zdxxmmiq9ovstock-5m028260:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vial802990zdxun4imhyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:15:00raw381,000원382,500원380,000원381,500원3,639
cmt9vi7gw01oo0zdx1ihqtvvzstock-5m006400:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7gr01on0zdxc627uiht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:15:00raw507,500원510,000원505,000원508,000원3,545
cmt9vi84x01t80zdxkc4uoob5stock-5m068270:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi84s01t70zdx9wjmn4461
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:15:00raw193,600원194,100원193,500원193,800원2,760
cmt9vi9w8024o0zdxazrm3n84stock-5m207940:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9w4024n0zdx6lgh325l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:15:00raw1,591,000원1,595,000원1,590,000원1,594,000원421
cmt9vi96202040zdxuotb4e9astock-5m105560:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi95y02030zdxzlyxdg7t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:15:00raw167,000원167,200원167,000원167,200원3,412
cmt9vi8hc01vi0zdx4mtct9bwstock-5m005490:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8h701vh0zdx32zz2z201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:15:00raw326,500원326,500원326,000원326,000원978
cmt9vi62g01fk0zdxahxbbssfstock-5m005930:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62c01fj0zdxik1pj2jj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:15:00raw258,000원259,500원257,500원259,000원175,639
cmt9vi6se01k40zdxd9lj6avqstock-5m005380:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sa01k30zdxb82n25cb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:15:00raw418,500원419,500원418,000원418,500원4,117
cmt9vi7t201qy0zdx36vftm67stock-5m051910:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7sy01qx0zdxelrsc4eu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:15:00raw259,500원260,000원259,000원259,500원1,129
cmt9vi74p01me0zdx2ji441twstock-5m035420:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi74l01md0zdx2o3r4wwq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:15:00raw220,000원221,000원220,000원221,000원2,615
cmt9vi6fp01hu0zdxk6chrrjvstock-5m000660:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6fl01ht0zdxxmlv0p121
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:15:00raw1,692,000원1,698,000원1,691,000원1,694,000원43,735
cmt9via9702700zdxodtkmse7stock-5m012330:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via93026z0zdx2hf4b7kb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:15:00raw487,000원488,500원486,500원487,000원3,969
cmt9viaxh02bk0zdx3nc76a3gstock-5m034730:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxc02bj0zdxfw5pks931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:15:00raw544,000원546,000원542,000원543,000원1,107
cmt9vibm702g60zdxi8eahudtstock-5m030200:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibm002g50zdx4bxuew8z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:15:00raw53,000원53,100원52,700원52,900원9,326
cmt9vi8tt01xs0zdxdaqsyjvastock-5m000270:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8to01xr0zdx73i6w0b61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:15:00raw132,900원133,000원132,700원132,700원6,355
cmt9vi9jv022e0zdxfycvh3l8stock-5m055550:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9jr022d0zdxwb04rlaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:15:00raw108,100원108,300원108,100원108,200원3,140
cmt9vi8u301xu0zdxr6580g0ustock-5m000270:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ty01xt0zdxz0fmcxyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:20:00raw132,800원132,800원132,500원132,600원4,794
cmt9viaxr02bm0zdxfm0pudr9stock-5m034730:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxm02bl0zdx0f4vz2xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:20:00raw543,000원546,000원542,000원542,000원1,351
cmt9vi74z01mg0zdxbejk8lrsstock-5m035420:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi74v01mf0zdxppdufv031
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:20:00raw220,500원221,000원219,000원219,500원9,199
cmt9vic1802ik0zdxun1s6ntzstock-5m017670:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic1302ij0zdxf610xqo71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:20:00raw99,550원100,000원99,300원99,700원16,096
61,120건 중 24,801–24,850← 이전497 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬