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
cmt9vi66701g80zdx3lbrr46pstock-5m005930:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66201g70zdxnqojjpgc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:15:00raw259,000원260,000원259,000원259,500원134,310
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
cmt9vi6w201ks0zdxw0a56ogostock-5m005380:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6vs01kr0zdxxz9e65as1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:15:00raw419,000원420,000원418,500원419,500원4,162
cmt9vi78201n20zdxfjxhn483stock-5m035420:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi77y01n10zdxay01z63n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:15:00raw220,500원222,000원220,000원222,000원16,067
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
cmt9vi6j601ii0zdxkh554m3hstock-5m000660:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6j201ih0zdxuvygl2pu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:15:00raw1,691,000원1,700,000원1,690,000원1,696,000원48,378
cmt9viap2029y0zdxwx9yvj94stock-5m028260:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaox029x0zdxdhq1jw3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:15:00raw379,000원380,500원379,000원380,500원2,207
cmt9viack027o0zdx9dmjtz25stock-5m012330:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viacf027n0zdx448rmsor1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:15:00raw484,500원486,500원484,000원486,000원2,538
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
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
cmt9vi7kj01pc0zdx4prn3540stock-5m006400:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ke01pb0zdx8x0vfuq91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:15:00raw512,000원515,000원511,000원513,000원1,848
cmt9vi9n602320zdxpkf6udwystock-5m055550:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9n202310zdxh012gcp21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:15:00raw107,600원107,800원107,500원107,700원5,323
cmt9vi6jh01ik0zdxouek5dvfstock-5m000660:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6jc01ij0zdxu45vvfqu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:20:00raw1,696,000원1,705,000원1,696,000원1,700,000원36,990
cmt9vibpy02gw0zdxblo1uw4ustock-5m030200:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibpu02gv0zdx3mq6fhdi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:20:00raw52,800원52,900원52,800원52,800원1,494
cmt9vib1402ca0zdxyn41wcfzstock-5m034730:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib0z02c90zdxd8iq6ffr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:20:00raw540,000원542,000원539,000원539,000원1,597
cmt9vi7kt01pe0zdxa34bt67pstock-5m006400:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ko01pd0zdxok0xlwxs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:20:00raw512,500원514,000원512,000원513,000원2,361
cmt9vibdd02ek0zdx4b3ydqxrstock-5m015760:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibd902ej0zdxpsoo98ww1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:20:00raw35,350원35,400원35,250원35,300원21,727
cmt9vi9ng02340zdxo9mkr8pestock-5m055550:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9nc02330zdx6a8hv7ve1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:20:00raw107,600원107,900원107,400원107,400원6,428
cmt9vi78c01n40zdxhonaxt5astock-5m035420:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi78701n30zdxkkw81svi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:20:00raw222,000원222,500원221,500원222,000원9,965
cmt9viacu027q0zdxkslb2p05stock-5m012330:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viacq027p0zdx2wuz1o1l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:20:00raw486,000원487,000원486,000원486,500원1,462
cmt9vi8l401w80zdxwu9wy16tstock-5m005490:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8l001w70zdxxfdrhoc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:20:00raw327,500원327,500원326,500원327,000원790
cmt9vi88i01ty0zdxbv9ngzu7stock-5m068270:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi88d01tx0zdx352t0b9l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:20:00raw194,900원195,000원194,500원194,600원3,759
cmt9vi66j01ga0zdx3h8cw470stock-5m005930:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66d01g90zdx5ket0fqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:20:00raw259,500원260,500원259,000원260,000원172,000
cmt9viapc02a00zdxbcssb6pgstock-5m028260:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viap7029z0zdxhhpc68991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:20:00raw380,500원381,000원380,000원381,000원1,841
cmt9vi6wc01ku0zdxdrbxp2ugstock-5m005380:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6w701kt0zdxpi33if0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:20:00raw419,500원420,000원419,500원420,000원1,259
cmt9vic5a02j80zdxn0rf0g4ystock-5m017670:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic5402j70zdxccizqda91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:20:00raw100,200원100,200원100,000원100,200원4,088
cmt9via0j025e0zdxla9z0szbstock-5m207940:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0e025d0zdx4swwdjj71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:20:00raw1,592,000원1,598,000원1,592,000원1,597,000원606
cmt9vi7wn01ro0zdxcembp5gnstock-5m051910:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7wj01rn0zdxd44hrzv11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:20:00raw261,500원262,000원261,500원261,500원311
cmt9vi8xh01yi0zdx9fu71oubstock-5m000270:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xd01yh0zdx7izldx2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:20:00raw133,000원133,300원132,900원132,900원3,426
cmt9vi9b1020u0zdx66q6rmvlstock-5m105560:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9au020t0zdxgt0w1msj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:20:00raw166,900원167,100원166,500원166,600원4,672
cmt9vi9bh020w0zdxqzt770ucstock-5m105560:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9bb020v0zdxq9d6t35z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:25:00raw166,600원166,900원166,600원166,900원3,107
cmt9vibqj02gy0zdxlvsplys9stock-5m030200:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibq902gx0zdxq0osuexn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:25:00raw52,800원53,100원52,700원53,000원4,640
cmt9vi66v01gc0zdxwsnidblrstock-5m005930:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi66q01gb0zdxtvl0ob6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:25:00raw260,000원261,500원260,000원261,500원226,425
cmt9viad5027s0zdxdnxr9gj4stock-5m012330:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viad0027r0zdxxe9yb0xe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:25:00raw486,500원489,000원486,000원489,000원6,731
cmt9vi7wx01rq0zdxrcgdmh5lstock-5m051910:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7wt01rp0zdx9rb56v4q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:25:00raw261,500원262,500원261,500원262,000원712
cmt9vi88r01u00zdx28urxgq3stock-5m068270:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi88n01tz0zdx5hevvnc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:25:00raw194,600원194,900원194,600원194,700원2,272
cmt9vi8le01wa0zdxfn9qwl5astock-5m005490:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8la01w90zdxy47v9qf91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:25:00raw326,500원327,750원326,500원327,500원870
cmt9via0t025g0zdxh4zim3z9stock-5m207940:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0o025f0zdxszedoxtj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:25:00raw1,597,000원1,601,000원1,595,000원1,597,000원627
cmt9vi6jr01im0zdxmbrgkvbzstock-5m000660:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6jm01il0zdx02xlz6651
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:25:00raw1,700,000원1,710,000원1,700,000원1,708,000원34,569
cmt9vi9nr02360zdxmqkobo20stock-5m055550:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9nm02350zdxnnc6cvn81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:25:00raw107,500원107,800원107,500원107,600원5,000
cmt9vibdn02em0zdxx1rxydeestock-5m015760:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibdj02el0zdxibp1f6l11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:25:00raw35,300원35,400원35,250원35,350원28,007
cmt9vi7l201pg0zdx1kr36usestock-5m006400:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ky01pf0zdxocd2349g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:25:00raw513,000원514,000원512,000원514,000원812
cmt9vib1e02cc0zdxjbm9o3gtstock-5m034730:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1902cb0zdxqnq5fx4b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:25:00raw539,000원541,000원538,000원540,000원1,987
cmt9viapm02a20zdx0brgh080stock-5m028260:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viapi02a10zdxgtmfc7nv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:25:00raw381,000원386,000원380,500원385,500원21,934
cmt9vi78l01n60zdxmbdmfkaystock-5m035420:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi78h01n50zdxaobwfdkc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:25:00raw222,000원222,500원221,500원222,000원22,802
cmt9vic5p02ja0zdx53wpt5y7stock-5m017670:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic5j02j90zdxgf8wkw0m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:25:00raw100,100원100,200원100,000원100,100원3,135
cmt9vi8xu01yk0zdxps9mle2nstock-5m000270:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xn01yj0zdxgy41y8xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:25:00raw133,000원133,500원132,900원133,400원5,291
cmt9vi6wm01kw0zdxtcpys01qstock-5m005380:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wh01kv0zdxn7xmbd0n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:25:00raw420,000원421,000원419,500원421,000원4,957
cmt9vi89301u20zdxees38aqqstock-5m068270:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi88z01u10zdxn7aglfe11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:30:00raw194,700원194,800원194,300원194,600원1,607
cmt9vib1o02ce0zdxprzznkgsstock-5m034730:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1j02cd0zdxtg09oy931
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:30:00raw541,000원543,000원540,000원541,000원1,486
61,415건 중 25,051–25,100← 이전502 / 1229 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬