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
cmt9vi6th01kc0zdxtphng0hlstock-5m005380:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6td01kb0zdxtk5lp1ep1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:35:00raw416,000원417,500원415,500원417,000원2,353
cmt9vibnf02ge0zdxjmqtsl1qstock-5m030200:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibnb02gd0zdxwlstjma11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:35:00raw52,700원52,800원52,600원52,700원4,225
cmt9viayl02bs0zdxrjoo0h06stock-5m034730:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viayh02br0zdxxiysiirc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:35:00raw539,000원542,000원538,500원541,000원1,838
cmt9viaab02780zdxoygwciuastock-5m012330:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaa602770zdxcxhhlm931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:35:00raw482,500원484,000원482,500원483,000원2,393
cmt9vibaq02e20zdx89zkoxp2stock-5m015760:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vibal02e10zdxikiobfcd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:35:00raw35,350원35,550원35,300원35,450원43,658
cmt9vi6gx01i20zdxe4vha9k4stock-5m000660:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6gr01i10zdxe0wpp1641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:35:00raw1,678,000원1,685,000원1,675,000원1,680,000원21,134
cmt9vi976020c0zdxldq5958qstock-5m105560:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi972020b0zdxq6y96b301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:35:00raw167,100원167,200원167,000원167,100원4,828
cmt9vic2802iq0zdxttz6cun0stock-5m017670:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic2002ip0zdxq65si9u51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:35:00raw99,500원100,000원99,400원99,800원7,443
cmt9vi7u601r60zdxydqh177wstock-5m051910:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7u201r50zdxgia041yl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:35:00raw259,500원259,500원259,000원259,000원276
cmt9vi9xs024w0zdxp21n5jnwstock-5m207940:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9xo024v0zdxvuejlgxh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:35:00raw1,596,000원1,599,000원1,596,000원1,597,000원409
cmt9viamq029i0zdxtqpe3u5cstock-5m028260:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaml029h0zdxl4fpw8931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:35:00raw380,500원380,500원378,500원380,500원2,245
cmt9vi75t01mm0zdxm6sibhdestock-5m035420:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi75p01ml0zdxs3rsqqd21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:35:00raw219,000원220,000원218,500원219,000원3,703
cmt9vi8ih01vq0zdxewnn6magstock-5m005490:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8id01vp0zdxopubrgj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:35:00raw325,250원326,000원325,000원325,500원659
cmt9vi86101tg0zdxd5cxmlqastock-5m068270:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi85w01tf0zdxo2toi9cr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:35:00raw194,000원194,800원193,800원194,800원7,668
cmt9vi9ky022m0zdxcz73tauwstock-5m055550:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9kt022l0zdxtx99ismh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:35:00raw108,400원108,500원107,700원107,900원5,441
cmt9vi63l01fs0zdxrub24hzsstock-5m005930:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63g01fr0zdxuralqyna1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:35:00raw256,750원258,500원256,500원258,500원130,266
cmt9vi7i601ow0zdxyw9bk5yqstock-5m006400:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7i001ov0zdx0c2a5oof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:35:00raw508,000원509,000원507,000원508,000원1,053
cmt9vi8uz01y00zdx0todhkq7stock-5m000270:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8uv01xz0zdxai9wq0q51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:35:00raw132,500원132,800원132,500원132,800원3,592
cmt9vi9l7022o0zdxpirsxsx0stock-5m055550:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9l3022n0zdx7nqxcd3s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:40:00raw107,900원108,000원107,600원107,900원5,167
cmt9vi7ig01oy0zdxy1tpzwf8stock-5m006400:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ib01ox0zdxxw5gvilv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:40:00raw508,000원509,000원506,000원506,000원1,006
cmt9vi8vb01y20zdx9lllb5jmstock-5m000270:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8v701y10zdxzpg6fc581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:40:00raw132,800원132,800원132,400원132,400원2,708
cmt9vi86a01ti0zdxmrsur30rstock-5m068270:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi86601th0zdxlaf3jnvk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:40:00raw194,800원195,500원194,500원195,400원13,700
cmt9viaam027a0zdxntfr150jstock-5m012330:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaag02790zdxyca9qr4t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:40:00raw483,000원483,500원481,500원481,500원3,621
cmt9vibnp02gg0zdxnla6zg5tstock-5m030200:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibnl02gf0zdxl2diukss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:40:00raw52,800원52,800원52,600원52,600원2,770
cmt9viayv02bu0zdxvn8qfl3astock-5m034730:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viayr02bt0zdxg4d0vwrb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:40:00raw541,000원541,000원536,000원538,000원1,839
cmt9vi6tr01ke0zdxk13nlrv1stock-5m005380:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tn01kd0zdxzmmfk4491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:40:00raw417,500원417,500원416,000원417,000원3,767
cmt9vi63v01fu0zdx7uksrs52stock-5m005930:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi63r01ft0zdxwpwqvdwh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:40:00raw258,000원258,500원257,000원257,500원79,731
cmt9vian2029k0zdxb32ilsw2stock-5m028260:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viamw029j0zdxdc35hfud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:40:00raw380,500원380,500원377,000원377,000원3,183
cmt9vi97h020e0zdxib1ozd7ystock-5m105560:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi97c020d0zdx5j1615031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:40:00raw167,000원167,100원166,700원166,800원4,173
cmt9vibb402e40zdxo9scpxb7stock-5m015760:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:16cmt9vibaw02e30zdxo3qd2e1e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:40:00raw35,450원35,600원35,350원35,350원45,477
cmt9vic2k02is0zdxfhqn5x6sstock-5m017670:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic2e02ir0zdxpn0jr8n31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:40:00raw99,800원100,000원99,500원99,900원7,638
cmt9vi9y8024y0zdxk05jp2h1stock-5m207940:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9y1024x0zdxbjmjhg4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:40:00raw1,597,000원1,600,000원1,596,000원1,600,000원296
cmt9vi76301mo0zdxz8mh9n76stock-5m035420:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi75z01mn0zdxuyki7tc41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:40:00raw219,500원219,500원218,500원219,000원3,620
cmt9vi8ir01vs0zdxqmtnw17hstock-5m005490:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8in01vr0zdxebt85tv51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:40:00raw326,000원326,000원325,000원325,000원770
cmt9vi6h701i40zdxteb0lqi3stock-5m000660:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6h301i30zdxbxcu0xds1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:40:00raw1,679,000원1,680,000원1,674,000원1,677,000원19,893
cmt9vi7ug01r80zdx7ixcuoumstock-5m051910:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7uc01r70zdxk3fc66ej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:40:00raw259,500원260,000원259,000원259,000원546
cmt9vi6hh01i60zdx27cl1r1tstock-5m000660:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6hd01i50zdxuwtizlsq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:45:00raw1,677,000원1,677,000원1,671,000원1,672,000원28,151
cmt9vic2u02iu0zdxuhyvcyacstock-5m017670:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vic2q02it0zdx0bpsm39s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:45:00raw99,900원100,000원99,600원99,700원6,482
cmt9vi97r020g0zdxclwb3ov8stock-5m105560:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi97n020f0zdx8ub6r29o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:45:00raw166,800원166,800원166,200원166,500원6,080
cmt9viand029m0zdx54mtn27dstock-5m028260:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vian9029l0zdxbum1fy7j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:45:00raw377,000원377,500원374,000원375,000원3,893
cmt9vi9ym02500zdx94j9vphrstock-5m207940:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9yg024z0zdxdo1set841
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:45:00raw1,600,000원1,601,000원1,596,000원1,600,000원546
cmt9vi76d01mq0zdxp0hpry6pstock-5m035420:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi76901mp0zdxyoyopd2e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:45:00raw219,000원220,000원218,500원220,000원7,950
cmt9vi8j601vu0zdxi7fwbccnstock-5m005490:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8iz01vt0zdxqjekgc291
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:45:00raw325,500원325,500원324,500원324,500원915
cmt9vibbf02e60zdxoroys6cwstock-5m015760:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibba02e50zdx95g67wpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:45:00raw35,350원35,400원35,200원35,200원52,408
cmt9vi7uq01ra0zdx0s9ldb4wstock-5m051910:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ul01r90zdxrxkovz1l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:45:00raw259,500원259,500원259,000원259,500원808
cmt9vi8vl01y40zdxbz4cqfxxstock-5m000270:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vh01y30zdxxw3u6jse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:45:00raw132,500원132,500원132,100원132,200원3,503
cmt9vi9lh022q0zdx6ojcl9vjstock-5m055550:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ld022p0zdxmu3z19dy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:45:00raw107,900원107,900원107,400원107,600원6,170
cmt9vi86l01tk0zdxd3lw1xahstock-5m068270:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi86g01tj0zdxw4rowu2x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:45:00raw195,400원195,500원194,900원195,000원5,399
cmt9vi6u201kg0zdxxsmttp6nstock-5m005380:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6tx01kf0zdx1pwczlt61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:45:00raw417,000원417,000원416,000원416,500원2,246
cmt9vi64901fw0zdxkwdrkromstock-5m005930:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64301fv0zdxohsn57ee1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:45:00raw257,250원257,500원256,000원256,500원186,319
61,211건 중 24,901–24,950← 이전499 / 1225 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬