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
cmt9vi87e01tq0zdxsfxh78nmstock-5m068270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi87a01tp0zdx4269coig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:00:00raw194,700원194,700원194,200원194,300원4,476
cmt9vi7vk01rg0zdxfx3cxqzgstock-5m051910:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7vf01rf0zdxo1gf6m7r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:00:00raw261,000원261,000원260,000원260,000원120
cmt9vibc902ec0zdx5tqw774lstock-5m015760:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibc502eb0zdxbyrykugj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:00:00raw35,300원35,350원35,200원35,250원16,853
cmt9vi98v020m0zdxm8ssze54stock-5m105560:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi98m020l0zdxveqma9ff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:00:00raw166,900원167,000원166,500원166,500원4,795
cmt9vib0002c20zdx3kdca36jstock-5m034730:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazv02c10zdxr3sz109b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:00:00raw537,000원539,000원535,000원536,000원1,167
cmt9vi9mb022w0zdx9u2m791zstock-5m055550:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9m7022v0zdxsmod2rew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:00:00raw107,700원107,900원107,500원107,700원4,579
cmt9vi8we01ya0zdx5lkj7d82stock-5m000270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wa01y90zdx2uo01hef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:00:00raw132,800원132,900원132,500원132,600원4,683
cmt9vi9zg02560zdxiyds62c5stock-5m207940:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zc02550zdxkuwyu63u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:00:00raw1,597,000원1,602,000원1,596,000원1,598,000원379
cmt9vi9zq02580zdx8f5sk9uhstock-5m207940:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zm02570zdxyzvfywd01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:05:00raw1,597,000원1,597,000원1,596,000원1,597,000원368
cmt9vi6im01ie0zdx3f01fe2pstock-5m000660:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6ii01id0zdxg1e8zswm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:05:00raw1,678,500원1,684,000원1,677,000원1,684,000원20,297
cmt9vib0a02c40zdxzd1e3un4stock-5m034730:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0502c30zdxbxnpcql11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:05:00raw536,000원538,000원536,000원536,000원1,210
cmt9vi7vu01ri0zdxpz472b6nstock-5m051910:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7vp01rh0zdxngn924rk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:05:00raw260,500원260,500원260,000원260,500원120
cmt9vi99i020o0zdx86w31knsstock-5m105560:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi999020n0zdx3uqa07um1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:05:00raw166,600원166,600원166,300원166,400원3,852
cmt9vic4202j20zdxk2f9pz1qstock-5m017670:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic3x02j10zdxoeogtc711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:05:00raw99,500원99,800원99,400원99,500원5,865
cmt9vi7ju01p80zdx5aojupvrstock-5m006400:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7jp01p70zdxssbahnlx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:05:00raw510,000원511,000원509,000원510,000원1,014
cmt9vibp302gq0zdx32jbtgetstock-5m030200:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9viboz02gp0zdxc62wd3rk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:05:00raw52,800원52,900원52,700원52,900원2,259
cmt9viaoi029u0zdx37xog9a6stock-5m028260:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaod029t0zdxrrsqoapo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:05:00raw377,500원378,500원377,500원377,500원1,886
cmt9vi87o01ts0zdxife70nr5stock-5m068270:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi87j01tr0zdxtu3ai0jr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:05:00raw194,200원194,400원194,100원194,300원3,555
cmt9viac0027k0zdx8sjtondhstock-5m012330:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viabw027j0zdxgncq02fl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:05:00raw482,500원483,500원482,000원483,000원1,664
cmt9vi65k01g40zdxo5xp6d24stock-5m005930:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65g01g30zdxbxr5avsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:05:00raw257,500원258,500원257,500원257,750원99,990
cmt9vi8ka01w20zdxje0r85gcstock-5m005490:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8k601w10zdxg2ymzn201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:05:00raw325,500원326,000원325,500원325,750원315
cmt9vi8wp01yc0zdxxykbgh2tstock-5m000270:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wk01yb0zdxurx3x4um1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:05:00raw132,600원132,700원132,400원132,600원3,936
cmt9vi9mm022y0zdxa8onkjafstock-5m055550:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9mh022x0zdxr3tf2n7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:05:00raw107,700원107,700원107,400원107,500원5,675
cmt9vi6v501ko0zdx14dmg3k2stock-5m005380:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6v201kn0zdxe9s5avhn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:05:00raw417,500원418,500원417,500원418,000원2,145
cmt9vi77i01my0zdx1mi98vddstock-5m035420:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi77d01mx0zdxjk7ejlnr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:05:00raw219,000원220,000원219,000원220,000원3,155
cmt9vibcj02ee0zdxjggh2l0ystock-5m015760:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibcf02ed0zdxgl6vx1az1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:05:00raw35,250원35,350원35,200원35,300원22,909
cmt9viaca027m0zdxbw3opm40stock-5m012330:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viac5027l0zdxq7dquumq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:10:00raw482,500원484,500원482,500원484,000원2,193
cmt9vi65w01g60zdxdhtgy6k8stock-5m005930:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65q01g50zdxjk8yvz431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:10:00raw258,000원259,500원258,000원259,000원173,453
cmt9vi6iw01ig0zdxbwk4q5ukstock-5m000660:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6is01if0zdxwtvm9adr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:10:00raw1,684,000원1,692,000원1,683,000원1,691,000원31,895
cmt9vi6vi01kq0zdx3qw1ahfastock-5m005380:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vc01kp0zdxch3429u61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:10:00raw418,500원419,000원418,000원419,000원2,374
cmt9vi77s01n00zdxboiqi17hstock-5m035420:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi77n01mz0zdxhw8qdvzo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:10:00raw220,000원220,500원219,750원220,500원3,584
cmt9vi7k901pa0zdxh3dby4t9stock-5m006400:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7k201p90zdxb36fhf7p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:10:00raw510,000원512,000원510,000원512,000원2,904
cmt9vi7w401rk0zdxt1u7w3c4stock-5m051910:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7vz01rj0zdx20nshkcb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:10:00raw260,500원261,000원260,000원261,000원426
cmt9vi87y01tu0zdxnvxp39usstock-5m068270:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi87u01tt0zdxj78pc2fz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:10:00raw194,400원194,600원194,100원194,600원2,112
cmt9vi8kk01w40zdxzae9tv62stock-5m005490:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8kf01w30zdxy3q3t94q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:10:00raw326,000원326,500원325,750원326,000원801
cmt9vi8wy01ye0zdx0cbor2lhstock-5m000270:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wu01yd0zdx694mv47w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:10:00raw132,600원132,900원132,600원132,800원4,430
cmt9vi9a2020q0zdx76owhoqtstock-5m105560:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi99t020p0zdxw2ssc3ug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:10:00raw166,400원166,900원166,300원166,800원5,005
cmt9vi9mw02300zdxkxq08cy1stock-5m055550:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ms022z0zdxqia5nlbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:10:00raw107,400원107,600원107,300원107,500원5,242
cmt9viaor029w0zdxbd7bukjhstock-5m028260:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaon029v0zdx62pp551l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:10:00raw378,000원379,500원377,500원379,000원3,423
cmt9vib0k02c60zdxuhuj2umcstock-5m034730:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0g02c50zdx92wib8i91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:10:00raw536,000원541,000원536,000원539,000원1,685
cmt9vibct02eg0zdxjd3clhd9stock-5m015760:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibcp02ef0zdxzhdel8n91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:10:00raw35,350원35,350원35,250원35,300원16,689
cmt9vibpe02gs0zdxy9oec5avstock-5m030200:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibp902gr0zdxpr2qwsho1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:10:00raw52,900원52,900원52,700원52,700원1,787
cmt9vic4f02j40zdxmwpxz0trstock-5m017670:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic4802j30zdxg2wvfyql1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:10:00raw99,500원100,000원99,500원100,000원6,768
cmt9via00025a0zdx1mdc7ouystock-5m207940:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zw02590zdx6in06hup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:10:00raw1,597,000원1,597,000원1,592,000원1,592,000원623
cmt9via09025c0zdx9xhhssifstock-5m207940:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via06025b0zdxzr9bigbl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:15:00raw1,592,000원1,593,000원1,592,000원1,592,000원243
cmt9vi8x801yg0zdxmkpyxymbstock-5m000270:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8x301yf0zdxhp2v537n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:15:00raw132,800원133,400원132,700원133,100원7,901
cmt9vib0u02c80zdxw64n196nstock-5m034730:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0q02c70zdxyf9rgq9c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:15:00raw539,000원542,000원539,000원540,000원1,606
cmt9vi9ak020s0zdxc3ls94bkstock-5m105560:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ab020r0zdx24grfe0m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:15:00raw166,800원167,100원166,700원167,000원5,037
cmt9vic4v02j60zdxa8ar2o99stock-5m017670:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic4p02j50zdxu1vn8koo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:15:00raw100,000원100,200원99,900원100,200원6,252
cmt9vibd302ei0zdxyhdo8js4stock-5m015760:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibcz02eh0zdx9g4myvqm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:15:00raw35,250원35,400원35,250원35,350원26,450
61,350건 중 25,001–25,050← 이전501 / 1227 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬