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
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
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
cmt9vic7002ji0zdxmj20f0vestock-5m017670:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic6v02jh0zdxrcbvrczl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:45:00raw100,300원100,500원100,300원100,300원6,026
cmt9vi6xp01l40zdx3phnigc1stock-5m005380:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xl01l30zdx0m8ov81e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:45:00raw423,000원424,500원422,500원423,000원7,824
cmt9vi7y401ry0zdx24daq9y3stock-5m051910:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7y001rx0zdxavdb8q6n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:45:00raw261,500원262,500원261,500원262,000원768
cmt9vi8mh01wi0zdxqiffztpjstock-5m005490:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8mc01wh0zdxbr4ttlxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:45:00raw327,500원328,000원327,000원327,500원3,071
cmt9viber02eu0zdx07qa3uzestock-5m015760:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9viben02et0zdxnqke2z6p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:45:00raw35,150원35,250원34,950원35,100원41,131
cmt9vi7m601po0zdxk357lzcostock-5m006400:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7m301pn0zdxlarvh7pj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:45:00raw514,000원515,000원513,000원515,000원1,810
cmt9vi79s01ne0zdx8cqtsicjstock-5m035420:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi79o01nd0zdxfp53c3k81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:45:00raw222,000원222,500원222,000원222,500원4,064
cmt9viaea02800zdxo2vjofbestock-5m012330:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viae6027z0zdx1l0k1kog1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:45:00raw489,500원490,500원489,500원490,000원5,816
cmt9vib2i02ck0zdxa23emnc6stock-5m034730:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2d02cj0zdx3p9oge8b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:45:00raw544,000원547,000원543,000원544,000원1,844
cmt9vi9cu02140zdxtoohb8kastock-5m105560:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9cp02130zdxtac0wu9m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:45:00raw166,900원167,100원166,700원166,800원6,199
cmt9vibt102h60zdx5el0gnwfstock-5m030200:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibsr02h50zdx6xgz2n871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:45:00raw53,100원53,100원53,000원53,100원3,897
cmt9vi9p9023e0zdxv1u6i8zvstock-5m055550:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9p2023d0zdxf6x8mmhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:45:00raw107,700원107,800원107,500원107,700원10,006
cmt9viaqr02aa0zdxp61h2i0bstock-5m028260:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqm02a90zdx2fyaot3d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:45:00raw387,500원389,500원387,000원387,000원11,643
cmt9vi68001gk0zdxho0c0psustock-5m005930:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi67w01gj0zdx4u2pf2yr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:45:00raw264,000원264,500원263,000원263,000원416,687
cmt9vi6l201iu0zdxjjxvpyj6stock-5m000660:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6kv01it0zdx8oftlch31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:45:00raw1,727,000원1,735,000원1,722,000원1,724,000원79,832
cmt9vi8z001ys0zdxqjw1kbxcstock-5m000270:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yv01yr0zdx06zp296c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:45:00raw133,900원134,100원133,500원133,600원8,785
cmt9vi89z01u80zdx5bti54rwstock-5m068270:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi89u01u70zdx83y0znnn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:45:00raw194,500원194,600원194,200원194,400원2,621
cmt9via1x025o0zdxya51x59ustock-5m207940:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via1s025n0zdxidlktyqm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:45:00raw1,598,000원1,601,000원1,597,000원1,601,000원386
cmt9via27025q0zdxvch564austock-5m207940:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via22025p0zdxzij1eyqz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:50:00raw1,600,000원1,602,000원1,598,000원1,598,000원435
cmt9vi7a201ng0zdx7cqfhlzfstock-5m035420:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi79x01nf0zdxo2hk0gue1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:50:00raw222,000원222,500원221,000원221,000원7,082
cmt9vi68a01gm0zdx3w5vz7l9stock-5m005930:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68601gl0zdx3oqvorlr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:50:00raw263,000원264,000원263,000원263,250원150,063
cmt9vi6lc01iw0zdxqoi5r10istock-5m000660:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6l801iv0zdxg9qt36zu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:50:00raw1,724,000원1,729,000원1,716,000원1,717,000원46,849
cmt9vi8af01ua0zdxwdwia1d0stock-5m068270:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8a601u90zdxxlq0b92b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:50:00raw194,300원194,500원194,200원194,400원1,427
cmt9vi8z901yu0zdxjtl5zd5pstock-5m000270:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8z501yt0zdx4a3c2k1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:50:00raw133,600원133,800원133,300원133,300원2,966
cmt9vi7yf01s00zdxf0znn17vstock-5m051910:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7ya01rz0zdxf2ga9ngp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:50:00raw261,500원262,000원260,000원261,000원3,202
cmt9vibf202ew0zdxhbmqijhqstock-5m015760:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibex02ev0zdxefrojp7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:50:00raw35,100원35,100원35,000원35,050원22,293
cmt9vi8mq01wk0zdxmk0224mpstock-5m005490:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8mn01wj0zdxfg7ac2xm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:50:00raw327,500원327,500원326,000원326,000원1,553
cmt9vi6xz01l60zdx01ddspivstock-5m005380:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6xv01l50zdx9fh3q90n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:50:00raw423,000원423,000원421,000원421,000원2,576
cmt9vic7a02jk0zdx9i00ax0gstock-5m017670:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic7502jj0zdx4npgb9rv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:50:00raw100,300원100,400원100,000원100,100원5,119
cmt9vi9pn023g0zdxd6aenq08stock-5m055550:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9pi023f0zdx0aogz71q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:50:00raw107,600원107,800원107,500원107,500원5,119
cmt9vi7mj01pq0zdxqrb1w6tzstock-5m006400:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7mc01pp0zdx25hf0ju21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:50:00raw513,000원514,000원510,000원510,000원1,593
cmt9vi9d402160zdx9ab29h1pstock-5m105560:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9cz02150zdxlbbm0oz21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:50:00raw166,800원166,900원166,500원166,500원3,063
cmt9viar102ac0zdx91epqodqstock-5m028260:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaqx02ab0zdxm9h2ztma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:50:00raw387,000원388,000원385,500원386,000원2,763
cmt9viaek02820zdx3e3c56flstock-5m012330:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaeg02810zdx4fntv35s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:50:00raw489,500원490,000원487,500원488,000원3,121
cmt9vibto02h80zdxe1pg3ldbstock-5m030200:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibte02h70zdx18aljgpj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:50:00raw53,000원53,100원53,000원53,100원2,068
cmt9vib2s02cm0zdx30kwpq70stock-5m034730:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2n02cl0zdxqgs4o3fu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:50:00raw544,000원545,000원541,000원544,000원1,195
cmt9vi9de02180zdxyzk1y800stock-5m105560:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9d902170zdxg4axgspl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:55:00raw166,600원166,700원166,300원166,300원5,145
cmt9vib3202co0zdx2whcpmx9stock-5m034730:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib2y02cn0zdxz1n4wphi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:55:00raw542,000원545,000원542,000원543,000원1,196
cmt9vibu002ha0zdxmc76czewstock-5m030200:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibtw02h90zdx3u25c2ed1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:55:00raw53,100원53,200원53,000원53,000원2,060
cmt9viaeu02840zdx8c0281ydstock-5m012330:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaeq02830zdxqvzjvq411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:55:00raw487,500원488,000원486,500원486,500원2,768
cmt9vi7ms01ps0zdx5lydj0znstock-5m006400:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7mo01pr0zdxxg2n6jhi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:55:00raw511,000원512,000원510,000원511,000원1,129
cmt9vi9px023i0zdxwkrqva2zstock-5m055550:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ps023h0zdxrly22nkc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:55:00raw107,600원107,600원107,400원107,400원4,028
cmt9viarb02ae0zdxn5qywby9stock-5m028260:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viar602ad0zdxzru82nhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:55:00raw385,500원387,000원385,500원386,000원1,419
cmt9vi6ls01iy0zdxmyx7n85pstock-5m000660:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6lk01ix0zdxyzvcxfio1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:55:00raw1,718,000원1,725,000원1,717,000원1,718,000원30,808
cmt9vi8aq01uc0zdxbn1c7bfrstock-5m068270:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8al01ub0zdxj8vd095o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:55:00raw194,400원194,400원194,100원194,200원2,177
cmt9vi8zj01yw0zdxu89qm02ostock-5m000270:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8zf01yv0zdxywnx3s0r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:55:00raw133,300원133,400원133,000원133,000원4,373
cmt9vi7ac01ni0zdxx65f30aostock-5m035420:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7a801nh0zdxdl5ig2vk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:55:00raw221,000원222,000원221,000원221,500원3,814
cmt9vi68k01go0zdxrnpfs7h4stock-5m005930:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68g01gn0zdx1swsuncn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:55:00raw263,250원264,000원263,000원263,500원204,801
61,533건 중 25,151–25,200← 이전504 / 1231 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬