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
cmt9vialm029c0zdxyccvtk4ystock-5m028260:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viali029b0zdxbccga0ig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:20:00raw381,000원384,000원381,000원381,500원5,376
cmt9vibml02g80zdxlohggz9xstock-5m030200:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibme02g70zdx41lwan471
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:20:00raw52,900원53,000원52,700원52,700원4,546
cmt9vi7tc01r00zdxf5qc67bmstock-5m051910:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7t801qz0zdxeo4qh5c31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:20:00raw259,500원260,000원258,500원259,000원1,371
cmt9vi8hm01vk0zdxulbvr81ystock-5m005490:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8hh01vj0zdxam88rzi51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:20:00raw326,500원326,500원325,500원326,000원568
cmt9vi9k4022g0zdx89bspljhstock-5m055550:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9k0022f0zdxsi4jpp8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:20:00raw108,200원108,300원108,100원108,200원9,068
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
cmt9vi96c02060zdxd2qaj4uvstock-5m105560:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi96702050zdx3646ivfr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:20:00raw167,100원167,200원166,900원167,100원5,594
cmt9vi85601ta0zdxv93uptkqstock-5m068270:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi85201t90zdxf9vgl9wq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:20:00raw193,800원193,900원193,300원193,500원1,442
cmt9via9h02720zdx76c0gpr7stock-5m012330:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via9c02710zdxjihiah771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:20:00raw487,000원487,000원485,000원485,000원5,554
cmt9vi7h801oq0zdxj53kys54stock-5m006400:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7h301op0zdx51y9rxph1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:20:00raw509,000원509,000원507,000원507,000원2,664
cmt9vi62q01fm0zdxngsgt2xsstock-5m005930:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62m01fl0zdxfhu26mcl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:20:00raw258,750원259,500원257,500원257,500원154,834
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
cmt9vib9v02dw0zdxz044f34estock-5m015760:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib9q02dv0zdx4so6f6641
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:20:00raw35,650원35,800원35,600원35,650원72,704
cmt9vi6sn01k60zdxb41sk09ystock-5m005380:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6sj01k50zdxewn7ytps1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:20:00raw418,000원418,500원417,000원417,000원3,055
cmt9vi7hh01os0zdxppmeduc6stock-5m006400:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7hd01or0zdxtffd7lr91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:25:00raw508,000원508,000원506,000원507,000원1,932
cmt9vi63001fo0zdx11yfzlp1stock-5m005930:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi62w01fn0zdxaz09d5n61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:25:00raw257,500원258,000원256,500원257,250원200,226
cmt9vi6sy01k80zdxaicb1t3ostock-5m005380:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6st01k70zdxj53rebs11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:25:00raw417,000원417,500원415,500원416,000원6,936
cmt9vi75901mi0zdx7yynuiu0stock-5m035420:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi75501mh0zdx9pacpxqn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:25:00raw219,500원220,000원218,500원219,500원5,293
cmt9viba502dy0zdxu0a4xmlwstock-5m015760:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viba002dx0zdxgx1fs7gy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:25:00raw35,650원35,700원35,300원35,400원60,900
cmt9vi6gc01hy0zdxl83us4aystock-5m000660:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6g701hx0zdxskkggvqj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:25:00raw1,686,000원1,687,000원1,678,000원1,682,000원30,145
cmt9vi85h01tc0zdxcbe7oxjqstock-5m068270:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi85c01tb0zdxk4x8mvad1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:25:00raw193,500원193,900원193,100원193,800원3,612
cmt9vic1k02im0zdxrzhz1r20stock-5m017670:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic1e02il0zdxb9j24k3h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:25:00raw99,700원100,000원99,400원99,500원9,420
cmt9vi8hy01vm0zdxyzq8t7wistock-5m005490:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8hr01vl0zdxy11r668q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:25:00raw325,500원326,000원324,500원325,500원2,419
cmt9vi9wt024s0zdx9a9eis4astock-5m207940:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9wo024r0zdxdnyz3lsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:25:00raw1,593,000원1,595,000원1,591,000원1,595,000원381
cmt9vi9ke022i0zdxtfsd3f6mstock-5m055550:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ka022h0zdxwvx51qcv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:25:00raw108,200원108,500원108,100원108,400원6,216
cmt9vi7tm01r20zdx12293b0istock-5m051910:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ti01r10zdxhd6vl0te1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:25:00raw258,500원259,000원258,000원258,500원1,460
cmt9vi96m02080zdx1to1uh83stock-5m105560:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi96h02070zdxoypjpi1g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:25:00raw167,100원167,500원167,000원167,400원8,021
cmt9vi8ug01xw0zdxiaur9622stock-5m000270:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8u801xv0zdxiihodvkm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:25:00raw132,600원132,600원132,300원132,400원7,516
cmt9vialz029e0zdxc6clvjfdstock-5m028260:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vialt029d0zdxn2gee8sq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:25:00raw381,500원381,500원379,000원379,500원4,224
cmt9viay102bo0zdxesca1ah2stock-5m034730:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaxw02bn0zdxqiuse9zl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:25:00raw542,000원542,000원539,000원540,000원1,870
cmt9vibmv02ga0zdxza7yh77ostock-5m030200:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibmq02g90zdxgm9ovx3h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:25:00raw52,800원52,800원52,700원52,700원2,944
cmt9via9r02740zdxkd0l4gj8stock-5m012330:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via9m02730zdx1fc0rw1q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:25:00raw485,500원485,500원483,000원483,000원6,636
cmt9viayb02bq0zdxwq22xnu7stock-5m034730:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viay702bp0zdxnei4iuso1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:30:00raw540,500원543,500원538,000원539,000원2,376
cmt9vi9x3024u0zdxbxxeus48stock-5m207940:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9wy024t0zdxhowb7lrx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:30:00raw1,594,000원1,602,500원1,593,000원1,596,000원826
cmt9vi9kn022k0zdx32zcd76istock-5m055550:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9kj022j0zdxz8i0ihdb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:30:00raw108,400원108,700원108,200원108,400원13,687
cmt9vi8i701vo0zdx31p54p22stock-5m005490:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8i301vn0zdxu5irjwfq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:30:00raw325,250원326,500원324,500원325,250원2,446
cmt9viaa102760zdxvobovkutstock-5m012330:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via9w02750zdxjh31f0zn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:30:00raw483,500원484,000원482,000원483,000원7,448
cmt9vic1u02io0zdxzmn41dbzstock-5m017670:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic1q02in0zdx55oxbbfk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:30:00raw99,500원99,700원99,200원99,600원9,450
cmt9vi8uq01xy0zdxe6lia5qtstock-5m000270:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8um01xx0zdxn8t6bt451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:30:00raw132,500원132,800원132,200원132,500원7,930
cmt9vi85q01te0zdxf2gbckavstock-5m068270:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi85m01td0zdxet9uf46a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:30:00raw193,800원194,500원193,700원194,100원9,056
cmt9vibn502gc0zdxcgnmxu2lstock-5m030200:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibn102gb0zdxb44ruplz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:30:00raw52,800원53,000원52,600원52,600원4,644
cmt9vi7tw01r40zdx351y1uubstock-5m051910:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ts01r30zdx3a1pb28j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:30:00raw258,500원260,000원258,000원259,500원2,286
cmt9vi96w020a0zdx6e9s6nqkstock-5m105560:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi96r02090zdxkxhzt2331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:30:00raw167,300원167,800원167,100원167,100원10,734
cmt9viamc029g0zdxf0tjd3gxstock-5m028260:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viam5029f0zdxr37krfet1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:30:00raw380,000원382,500원379,000원380,000원4,034
cmt9vi63b01fq0zdx2vhzucpbstock-5m005930:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63601fp0zdxh7rreq231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:30:00raw257,500원258,500원256,500원257,000원215,426
cmt9vibaf02e00zdxn4ksibbsstock-5m015760:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vibab02dz0zdx62whcv011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:30:00raw35,350원35,500원35,250원35,400원49,939
cmt9vi75k01mk0zdxnrc1ykfxstock-5m035420:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi75f01mj0zdxemz7phix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:30:00raw219,500원220,000원218,500원219,000원9,743
cmt9vi7hr01ou0zdx4o4zwd42stock-5m006400:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7hm01ot0zdxarz57egi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:30:00raw507,000원509,000원505,000원509,000원2,217
cmt9vi6t801ka0zdxk8hgul69stock-5m005380:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6t301k90zdxkjjqm6p91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:30:00raw416,500원417,500원415,000원416,000원7,609
cmt9vi6gm01i00zdx1huugcs8stock-5m000660:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6gh01hz0zdxz6qbeqjp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:30:00raw1,682,000원1,688,000원1,672,000원1,678,500원43,712
61,141건 중 24,851–24,900← 이전498 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬