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
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
cmt9vi7yo01s20zdx80klxi3hstock-5m051910:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7yk01s10zdxheupk8w41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:55:00raw260,500원261,000원260,000원260,000원311
cmt9vi6y901l80zdx4sfs5f2qstock-5m005380:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6y501l70zdxk530h0ye1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:55:00raw421,000원421,500원421,000원421,000원1,306
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
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
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
cmt9vi8na01wo0zdxti19u01qstock-5m005490:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8n501wn0zdx1pxfd36u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:00:00raw326,000원327,000원325,500원327,000원827
cmt9vi7n401pu0zdxc0dgymj6stock-5m006400:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7my01pt0zdx70kp5rz81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:00:00raw511,000원513,000원510,000원512,000원990
cmt9vi6yj01la0zdxjo3x6zkjstock-5m005380:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yf01l90zdxbsvenwj51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:00:00raw421,500원422,500원421,000원422,500원3,541
cmt9vi8b201ue0zdxdz0b582bstock-5m068270:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8av01ud0zdxy5s36rjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:00:00raw194,200원194,600원194,200원194,500원2,860
cmt9vi7yx01s40zdxsgvj31dbstock-5m051910:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7yu01s30zdxn6aglm071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:00:00raw260,000원261,500원260,000원261,500원1,177
cmt9vi7am01nk0zdxvbqicbx3stock-5m035420:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7ai01nj0zdxm14zqczx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:00:00raw221,750원222,500원221,000원222,000원4,774
cmt9vi6m901j00zdxsi4am4aqstock-5m000660:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6m001iz0zdxo4mdix8p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:00:00raw1,717,000원1,720,000원1,714,000원1,720,000원31,067
cmt9vi68u01gq0zdxzvjv345ustock-5m005930:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi68q01gp0zdxhwukhqmv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:00:00raw263,500원263,500원262,500원263,250원167,377
cmt9vi8zv01yy0zdxu9xl4pbjstock-5m000270:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:13cmt9vi8zr01yx0zdxbhscbk3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:00:00raw133,100원133,500원132,900원133,500원4,886
cmt9vi9q7023k0zdxbu945k96stock-5m055550:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9q2023j0zdxulu3qku21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:00:00raw107,400원107,700원107,300원107,500원11,442
cmt9vi9do021a0zdxixdbroj3stock-5m105560:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9dk02190zdxprbut3gg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:00:00raw166,300원166,400원166,200원166,300원4,296
cmt9vibfl02f00zdx5fs5im53stock-5m015760:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibfh02ez0zdx05s66ooi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:00:00raw35,000원35,050원34,875원35,050원52,379
cmt9vibua02hc0zdxn5c1obr3stock-5m030200:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibu602hb0zdxdhtnnzfl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:00:00raw53,100원53,100원52,900원53,100원2,087
cmt9vib3b02cq0zdx1jln0yh4stock-5m034730:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib3702cp0zdxpvk3ntmb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:00:00raw543,000원545,000원542,000원544,000원1,154
cmt9viaf402860zdxrv82l3s9stock-5m012330:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viaf002850zdxb4lj9smu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:00:00raw486,500원487,500원486,000원487,500원2,699
cmt9via2s025u0zdx2psk09xlstock-5m207940:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via2n025t0zdxmz2u48nl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:00:00raw1,598,000원1,601,000원1,598,000원1,600,000원353
cmt9vic7u02jo0zdxp3sn40wjstock-5m017670:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic7p02jn0zdxuhk09tee1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:00:00raw100,200원100,300원100,000원100,100원3,438
cmt9viarl02ag0zdxzf7ppedpstock-5m028260:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viarh02af0zdxvidwpofl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:00:00raw386,500원387,500원386,000원386,000원3,603
cmt9vi9qh023m0zdxoe81x9kjstock-5m055550:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9qc023l0zdx6rgekvmy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:05:00raw107,400원107,700원107,300원107,400원15,062
cmt9vib3k02cs0zdxkpytpej9stock-5m034730:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib3g02cr0zdxtx6uc7h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:05:00raw544,000원546,000원543,000원545,000원1,446
cmt9vibfv02f20zdxbcv3s8b5stock-5m015760:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibfr02f10zdxmbe1b0501
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:05:00raw35,050원35,050원35,000원35,050원8,676
cmt9viarv02ai0zdxiiklnq0pstock-5m028260:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viarr02ah0zdxk50l9qkt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:05:00raw386,000원387,000원386,000원387,000원3,560
cmt9vibuk02he0zdxb128vrhystock-5m030200:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibug02hd0zdxnicbrj931
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:05:00raw53,100원53,100원52,900원53,000원3,194
cmt9viafe02880zdxjftl6iu9stock-5m012330:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafa02870zdx5hfrvpl31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:05:00raw487,500원489,000원487,000원488,000원3,058
cmt9vic8302jq0zdx7qzxf32sstock-5m017670:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic7z02jp0zdxdwpr562l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:05:00raw100,100원100,400원100,100원100,300원4,991
cmt9via32025w0zdxy8zxqz4rstock-5m207940:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via2x025v0zdx5xmokbh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:05:00raw1,600,000원1,602,000원1,599,000원1,600,000원329
cmt9vi9dz021c0zdxbhxg0n3ustock-5m105560:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9du021b0zdxygwdf7a61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:05:00raw166,400원166,700원166,200원166,200원6,052
cmt9vi90401z00zdxp72ahppbstock-5m000270:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90001yz0zdx1urrz7h41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:05:00raw133,500원133,800원133,300원133,300원5,916
cmt9vi7aw01nm0zdxxtw9zgw9stock-5m035420:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7as01nl0zdxqt3oeu441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:05:00raw222,000원222,500원221,500원222,500원8,241
cmt9vi8bb01ug0zdxkh7djrl7stock-5m068270:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8b701uf0zdxcmdmzszk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:05:00raw194,600원194,800원194,400원194,500원3,291
cmt9vi69401gs0zdx5xqzzr1gstock-5m005930:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69001gr0zdxmadp34y11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:05:00raw263,250원264,500원263,000원263,750원285,108
cmt9vi8nj01wq0zdxj8edfeakstock-5m005490:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8nf01wp0zdxe45rdxp71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:05:00raw326,500원327,500원326,500원327,000원778
cmt9vi7nd01pw0zdxylo2jqdustock-5m006400:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7n901pv0zdx01d3moim1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:05:00raw513,000원513,000원512,000원513,000원787
cmt9vi6mj01j20zdxnsg3jclustock-5m000660:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6me01j10zdxfemfbgzt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:05:00raw1,719,000원1,725,000원1,716,000원1,719,000원27,224
cmt9vi6yt01lc0zdx4i6u64k9stock-5m005380:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yp01lb0zdxcvia5lqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:05:00raw422,500원423,500원422,000원423,500원2,036
cmt9vi7z901s60zdxj8lxh858stock-5m051910:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7z301s50zdxis5739tc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:05:00raw260,500원261,500원260,500원261,000원305
cmt9vi6z301le0zdxbh87uf7nstock-5m005380:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6yz01ld0zdxc4c727yk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:10:00raw423,000원423,500원421,500원422,500원4,237
cmt9vi69f01gu0zdxz58sewybstock-5m005930:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69a01gt0zdxyfztvrde1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:10:00raw264,000원264,000원263,000원263,500원147,945
cmt9vi8nt01ws0zdxxizt0td4stock-5m005490:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8np01wr0zdxdxuwajc71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:10:00raw326,500원328,000원326,500원328,000원753
cmt9vi7np01py0zdxiql79yr4stock-5m006400:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7nk01px0zdxepef5x1y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:10:00raw512,000원514,000원512,000원513,500원1,425
cmt9vi90f01z20zdx03w2w6itstock-5m000270:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90a01z10zdx5u9y3j681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:10:00raw133,400원133,850원133,300원133,800원4,048
cmt9vi7b601no0zdxtpjq1spustock-5m035420:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7b201nn0zdxrs2bqhyb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:10:00raw222,500원223,000원222,000원223,000원7,943
cmt9vi6mt01j40zdxqx62uqlcstock-5m000660:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6mo01j30zdxgqk7aoi81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:10:00raw1,718,000원1,725,000원1,717,000원1,723,000원22,110
cmt9vi8bp01ui0zdxs1u28fmsstock-5m068270:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8bi01uh0zdx0zl4ucl21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:10:00raw194,600원194,800원194,500원194,800원2,829
61,601건 중 25,201–25,250← 이전505 / 1233 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬