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
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
cmt9viafo028a0zdxsgf7m3z5stock-5m012330:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafk02890zdxpuihrdy71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:10:00raw488,500원489,500원487,500원489,000원2,825
cmt9vi9qr023o0zdxj8ljcka7stock-5m055550:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9qn023n0zdx84zww65z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:10:00raw107,300원107,500원107,300원107,400원6,270
cmt9vic8d02js0zdxn02ylfn5stock-5m017670:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic8902jr0zdxlfhplqn71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:10:00raw100,200원100,200원99,900원100,000원12,802
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
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
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
cmt9vibg602f40zdxz3xqvaobstock-5m015760:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibg102f30zdx8afn3jbg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:10:00raw35,050원35,150원35,000원35,100원17,268
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
cmt9vibuv02hg0zdxsmxtl2eastock-5m030200:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibuq02hf0zdxjplj4lzy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:10:00raw52,900원53,000원52,900원53,000원2,626
cmt9vi6ze01lg0zdxgkxf6f19stock-5m005380:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6z901lf0zdxpakhp4p31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:15:00raw422,500원423,000원422,500원422,500원977
cmt9vi9ej021g0zdxm9zl6brdstock-5m105560:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ef021f0zdxmpbdv3y21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:15:00raw166,500원166,700원166,400원166,600원4,098
cmt9vi6n301j60zdxffqu1wjistock-5m000660:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6my01j50zdxo0uenu5v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:15:00raw1,723,000원1,733,000원1,719,000원1,729,000원48,197
cmt9vibgf02f60zdxpipadvblstock-5m015760:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibgb02f50zdxh1ym5o231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:15:00raw35,100원35,200원35,050원35,150원17,892
cmt9viasf02am0zdxtzmkb5justock-5m028260:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viasb02al0zdxup1d2nc21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:15:00raw387,500원389,000원386,000원389,000원3,524
cmt9vic8n02ju0zdxnyj4s4czstock-5m017670:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic8j02jt0zdxmhtizc9j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:15:00raw100,000원100,200원99,900원100,200원4,641
cmt9viafy028c0zdxy6ebx4oxstock-5m012330:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viafu028b0zdxkowj3btr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:15:00raw489,000원489,500원488,000원489,000원1,614
cmt9vi7ny01q00zdx33ctz87cstock-5m006400:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7nu01pz0zdx7wrhkpyy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:15:00raw514,000원514,000원513,000원514,000원901
cmt9vi69o01gw0zdxjiwul3lystock-5m005930:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69l01gv0zdx1dol0er61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:15:00raw263,750원265,000원263,500원264,500원236,481
cmt9vi90p01z40zdxz5dpd8jsstock-5m000270:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90k01z30zdxvh9oit251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:15:00raw133,800원133,800원133,500원133,600원2,690
cmt9vi9r2023q0zdxbj9ec9xtstock-5m055550:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9qx023p0zdxybd507zp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:15:00raw107,400원107,500원107,300원107,500원6,358
cmt9vibv402hi0zdx0vnvz5zkstock-5m030200:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibv002hh0zdxyvnlj60l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:15:00raw52,900원53,100원52,900원53,000원3,374
cmt9via3m02600zdx633y3pcqstock-5m207940:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via3h025z0zdxk7k6enn21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:15:00raw1,601,000원1,603,000원1,600,000원1,602,000원289
cmt9vi8o301wu0zdxu8a547jmstock-5m005490:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8nz01wt0zdxmar1cbiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:15:00raw327,750원328,000원327,000원327,000원1,120
cmt9vib4502cw0zdxmz23hvl3stock-5m034730:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4002cv0zdxtqh8r7zr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:15:00raw546,000원548,000원544,000원546,000원999
cmt9vi7zt01sa0zdx3mmz6kwustock-5m051910:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7zp01s90zdxg3eobvnv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:15:00raw261,750원262,000원261,500원261,500원736
cmt9vi7bg01nq0zdxtdxsvj4bstock-5m035420:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7bc01np0zdxh7zl73nk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:15:00raw223,000원223,500원222,500원223,000원12,446
cmt9vi8by01uk0zdxt0qr5hp2stock-5m068270:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8bu01uj0zdxqiqehklo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:15:00raw194,750원194,800원194,400원194,500원2,691
cmt9vib4f02cy0zdxj6a6pempstock-5m034730:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vib4b02cx0zdxhdszja2z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:20:00raw546,000원548,000원544,000원545,000원1,136
cmt9vi8ca01um0zdx3a4cj0gsstock-5m068270:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8c301ul0zdxxjvgzsyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:20:00raw194,400원194,600원194,300원194,400원2,368
cmt9vi6a301gy0zdxfzyk1p6qstock-5m005930:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi69w01gx0zdxzzx1uqhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:20:00raw264,500원265,000원264,000원264,000원236,594
cmt9vi7o801q20zdxyqfovowqstock-5m006400:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7o401q10zdxfo1xjupg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:20:00raw513,000원515,000원512,000원512,000원1,545
cmt9vi80301sc0zdxbqiynojfstock-5m051910:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7zz01sb0zdxbk7pm5w71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:20:00raw261,750원261,750원261,500원261,500원503
cmt9vi9et021i0zdx1dqsyrh0stock-5m105560:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ep021h0zdx23svjwvj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:20:00raw166,600원166,900원166,500원166,600원5,892
cmt9vi6nd01j80zdxnsmy4p1istock-5m000660:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6n801j70zdxviqqn1f31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:20:00raw1,729,000원1,730,000원1,721,000원1,721,000원25,007
cmt9vibvf02hk0zdxzi2ws359stock-5m030200:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibva02hj0zdx6ae5vw4n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:20:00raw53,000원53,100원52,900원53,000원1,737
cmt9vi6zq01li0zdxoizhzkylstock-5m005380:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6zk01lh0zdx925v5hx81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:20:00raw422,500원423,000원422,000원422,500원2,191
cmt9vibgq02f80zdx1tvye36qstock-5m015760:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibgl02f70zdxjc63u9n51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:20:00raw35,150원35,200원35,100원35,150원14,413
cmt9vic8x02jw0zdxc8h1wo28stock-5m017670:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic8t02jv0zdxy52s85av1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:20:00raw100,100원100,200원99,900원100,100원5,090
cmt9vi90y01z60zdx15y4vtrkstock-5m000270:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90u01z50zdx29sppijt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:20:00raw133,600원133,800원133,400원133,400원4,406
cmt9via3w02620zdx1k8fat58stock-5m207940:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via3s02610zdx56ml002y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:20:00raw1,602,000원1,602,000원1,599,000원1,600,000원488
cmt9viasp02ao0zdxm6xxi7h3stock-5m028260:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viasl02an0zdx8lyos3pv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:20:00raw388,500원389,000원386,500원387,000원1,902
cmt9viag8028e0zdx3ce7n57sstock-5m012330:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viag3028d0zdx0aackwpi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:20:00raw489,000원489,500원488,000원488,500원1,881
cmt9vi8og01ww0zdxordqdp0tstock-5m005490:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8oa01wv0zdxv8htepub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:20:00raw327,000원328,000원327,000원327,500원1,028
cmt9vi7br01ns0zdxghfzsnq4stock-5m035420:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi7bn01nr0zdxcycv4a8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:20:00raw222,750원223,500원222,500원222,500원5,111
cmt9vi9re023s0zdx2qmmdt1qstock-5m055550:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9r8023r0zdxspjeptkj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:20:00raw107,500원107,500원107,200원107,300원12,141
cmt9vi91801z80zdxqgh78v02stock-5m000270:20260826:12252026-08-26 12:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi91401z70zdx3jmnr74o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:25:00raw133,500원133,600원133,300원133,300원3,147
cmt9k2uhb004q0zdx48a3or6astock-5m017670:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uh7004p0zdxkprddd341
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:25:00raw100,100원100,300원100,000원100,100원4,272
cmt9k2u0800160zdx9au3havnstock-5m035720:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2u0400150zdxyzy1uvu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:25:00raw36,425원36,450원36,400원36,450원6,522
cmt9k2u1b001e0zdxw98qioisstock-5m006400:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2u16001d0zdxax663ysa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:25:00raw512,000원514,000원512,000원513,000원792
61,670건 중 25,251–25,300← 이전506 / 1234 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬