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
cmt9vi6k301io0zdxoayrxngtstock-5m000660:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6jy01in0zdxwkifk1mz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:30:00raw1,708,000원1,712,000원1,704,500원1,707,000원37,111
cmt9vic6602jc0zdx27lbc68ustock-5m017670:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic5z02jb0zdxiqz9wjhk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:30:00raw100,100원100,400원100,100원100,300원5,681
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
cmt9vi78v01n80zdx6nn6v2idstock-5m035420:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi78r01n70zdxcfk8avwy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:30:00raw222,000원222,500원221,500원222,000원6,315
cmt9via13025i0zdxdr5wixpostock-5m207940:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via0y025h0zdxhcu61auh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:30:00raw1,597,000원1,599,000원1,595,000원1,595,000원362
cmt9vi9bw020y0zdx19bdh9l7stock-5m105560:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9bp020x0zdxvlfhes701
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:30:00raw166,800원167,000원166,800원167,000원2,796
cmt9vi9o402380zdxk1eejuu4stock-5m055550:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9nz02370zdx7wjvyel41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:30:00raw107,700원107,800원107,600원107,700원2,935
cmt9vi7x701rs0zdx2agynym7stock-5m051910:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7x301rr0zdxfzma5l9p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:30:00raw262,250원262,250원261,500원261,500원333
cmt9vibdx02eo0zdxrbp0svj8stock-5m015760:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibds02en0zdxk6othpzk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:30:00raw35,350원35,350원35,200원35,200원34,651
cmt9viapw02a40zdx6sdh9az3stock-5m028260:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaps02a30zdxgcybi1r81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:30:00raw385,500원389,000원384,500원385,500원16,533
cmt9vi7lc01pi0zdxqpl35ofxstock-5m006400:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7l801ph0zdx212c4igv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:30:00raw514,000원514,000원513,000원514,000원699
cmt9vi6ww01ky0zdxrzg78twwstock-5m005380:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6wr01kx0zdx6v5yy2dt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:30:00raw421,000원421,000원420,500원421,000원2,977
cmt9vibr602h00zdx6fv1kii9stock-5m030200:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibqx02gz0zdx44y0panu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:30:00raw52,900원53,000원52,700원52,800원2,863
cmt9vi67601ge0zdxcuo8ws1ostock-5m005930:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67201gd0zdxw8hzcmz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:30:00raw261,250원262,000원261,000원261,500원300,480
cmt9vi8lo01wc0zdxir0tbr5ystock-5m005490:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8lk01wb0zdxfpsds52t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:30:00raw327,500원328,000원326,500원327,250원746
cmt9viadf027u0zdxbuaxzppsstock-5m012330:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viadb027t0zdxjnscwho51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:30:00raw488,500원489,500원488,000원488,500원4,033
cmt9vibe702eq0zdx5p19h4r8stock-5m015760:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibe202ep0zdx8r8pubpb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:35:00raw35,250원35,300원35,200원35,250원23,542
cmt9vi9oh023a0zdxcm1zwpijstock-5m055550:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9oa02390zdxn7dk4irg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:35:00raw107,700원107,900원107,600원107,900원8,163
cmt9vib1y02cg0zdxommffk6rstock-5m034730:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib1t02cf0zdxyj0br9rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:35:00raw541,000원545,000원541,000원545,000원2,040
cmt9via1d025k0zdxiqxj6bitstock-5m207940:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via18025j0zdxvxijzafq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:35:00raw1,596,000원1,600,000원1,595,000원1,598,000원740
cmt9vi6x501l00zdx8qmgz0q1stock-5m005380:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6x101kz0zdx50dbrbwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:35:00raw421,000원423,000원420,500원422,500원6,017
cmt9vi89f01u40zdxvtkvjojzstock-5m068270:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi89901u30zdxoe7cfkrx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:35:00raw194,500원194,900원194,400원194,400원4,463
cmt9vic6g02je0zdx6i19p8postock-5m017670:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic6b02jd0zdxy5vyls8t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:35:00raw100,250원100,600원100,200원100,200원9,135
cmt9vi8yf01yo0zdxqasbfy15stock-5m000270:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yb01yn0zdx9v1xsvq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:35:00raw133,500원134,100원133,500원133,900원6,974
cmt9vi67g01gg0zdx4pyl8knnstock-5m005930:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67c01gf0zdx1oarech81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:35:00raw261,500원263,500원261,500원262,750원407,576
cmt9vi8ly01we0zdx60r1c6v3stock-5m005490:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8lt01wd0zdxa7xvgm4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:35:00raw327,250원328,000원327,000원327,500원1,021
cmt9viaq702a60zdx6v4is0a7stock-5m028260:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaq202a50zdx444zu60a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:35:00raw385,500원387,000원384,500원385,500원3,570
cmt9vi7xh01ru0zdxf9797ewqstock-5m051910:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7xc01rt0zdxo2y1qlx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:35:00raw261,500원262,000원261,000원261,000원1,726
cmt9vibrs02h20zdx40367oxxstock-5m030200:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibrj02h10zdxb43th2q81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:35:00raw52,800원53,100원52,800원53,100원5,167
cmt9vi6kd01iq0zdxhokso78istock-5m000660:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6k901ip0zdxexanb0hb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:35:00raw1,707,500원1,717,000원1,706,000원1,716,000원53,187
cmt9viadp027w0zdxralzn3aestock-5m012330:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viadl027v0zdxlkcep5dw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:35:00raw488,500원490,500원488,000원489,500원6,563
cmt9vi7ln01pk0zdx6lavbnonstock-5m006400:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7li01pj0zdxvrw0advz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:35:00raw514,000원515,000원513,000원515,000원2,243
cmt9vi9ca02100zdxaozz75vostock-5m105560:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9c5020z0zdxgvh8h22h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:35:00raw167,000원167,100원166,800원166,800원6,957
cmt9vi79601na0zdxks0es4erstock-5m035420:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi79101n90zdx6kfltavp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:35:00raw222,500원222,500원222,000원222,500원3,293
cmt9vic6q02jg0zdxqrmwv3tvstock-5m017670:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic6l02jf0zdx8un6k3ik1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:40:00raw100,200원100,400원100,200원100,350원5,696
cmt9vi8m701wg0zdxdmjdv0oxstock-5m005490:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8m301wf0zdxo9tfjbge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:40:00raw327,000원328,000원327,000원327,500원928
cmt9viadz027y0zdx74k5bthlstock-5m012330:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viadv027x0zdxv5xlvk3l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:40:00raw489,500원490,000원489,500원489,500원1,877
cmt9vi89p01u60zdxw5bqk7irstock-5m068270:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi89l01u50zdxd8hr5xz21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:40:00raw194,500원194,600원194,200원194,600원4,012
cmt9vi8yp01yq0zdxexh88bhistock-5m000270:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yl01yp0zdxda5kdd0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:40:00raw133,900원134,000원133,800원133,800원4,653
cmt9vibse02h40zdxse7vghgnstock-5m030200:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibs602h30zdxrabxcai31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:40:00raw53,000원53,200원52,700원53,000원10,930
cmt9vi7xt01rw0zdxyyhjxzmqstock-5m051910:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7xm01rv0zdx8ce3quhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:40:00raw261,000원262,000원261,000원261,500원756
cmt9vi7lx01pm0zdxv6houhn0stock-5m006400:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ls01pl0zdx1xo0mppq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:40:00raw515,000원515,000원512,000원514,000원1,700
cmt9vi9ck02120zdxxubjez4ostock-5m105560:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9cf02110zdx9473elne1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:40:00raw166,900원167,000원166,600원166,900원7,115
cmt9vibeh02es0zdxbehw6bw9stock-5m015760:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibec02er0zdxb3b14yg01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:40:00raw35,250원35,300원34,950원35,150원121,276
cmt9vi79i01nc0zdx0oio9q9bstock-5m035420:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi79c01nb0zdxhaxj7j081
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:40:00raw222,000원222,500원222,000원222,500원5,920
cmt9vib2702ci0zdxwtv7c7zmstock-5m034730:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2302ch0zdxqpz14s6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:40:00raw545,000원547,000원543,000원545,000원2,490
cmt9vi6xf01l20zdxlbqexylqstock-5m005380:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xb01l10zdxy6x9mdyp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:40:00raw422,750원424,000원422,500원422,500원7,835
cmt9vi9ot023c0zdx3hq7bjwistock-5m055550:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9on023b0zdxn64pyis01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:40:00raw107,700원107,900원107,400원107,600원10,791
cmt9viaqh02a80zdxw84oi6glstock-5m028260:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqc02a70zdxlhm2c90o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:40:00raw385,500원388,000원385,000원387,500원3,055
cmt9vi6kn01is0zdx0eefr1u7stock-5m000660:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6kj01ir0zdx1854hfhq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:40:00raw1,715,000원1,729,000원1,715,000원1,727,000원94,860
61,465건 중 25,101–25,150← 이전503 / 1230 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬