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
cmt9k2tvo000a0zdxhpsug4jzstock-5m000660:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tvi00090zdxt7uf18n51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:25:00raw1,722,000원1,724,000원1,714,000원1,716,000원28,959
cmt9k2tww000i0zdxwuzls7ufstock-5m005380:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tws000h0zdxoa9d6yd01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:25:00raw422,000원422,500원421,500원421,500원2,221
cmt9k2ty3000q0zdx0e1asq5wstock-5m066570:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txy000p0zdxxd44257o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:25:00raw199,700원199,800원199,200원199,350원5,029
cmt9k2uf6004a0zdx476glflxstock-5m015760:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uf200490zdx0sn4mlpj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:25:00raw35,125원35,150원35,050원35,100원18,187
cmt9k2u8q002y0zdxnqureinkstock-5m373220:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u8l002x0zdx1uyqhtm71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:25:00raw349,500원350,000원349,500원349,500원395
cmt9k2u9s00360zdxgb1wzkrfstock-5m012330:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9n00350zdxfp0obsrw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:25:00raw488,000원488,500원487,500원487,500원1,749
cmt9k2uau003e0zdxtm8mxsh4stock-5m096770:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uap003d0zdx8tyfuvys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:25:00raw108,900원109,000원108,400원108,500원23,942
cmt9k2ubx003m0zdxw3s5pc0wstock-5m028260:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ubt003l0zdxtlixmpr31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:25:00raw387,000원388,500원386,000원386,000원2,133
cmt9k2ucz003u0zdx86efua5ostock-5m034730:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucv003t0zdxbx4mhc1t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:25:00raw545,000원546,000원543,000원543,000원1,260
cmt9k2u4j00220zdxgdm3cduwstock-5m005490:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4f00210zdxnrws90dl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:25:00raw327,500원328,000원326,500원327,000원1,059
cmt9k2u3j001u0zdxt9d6rtptstock-5m068270:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u3e001t0zdx005xhseg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:25:00raw194,500원194,700원194,400원194,600원3,595
cmt9k2u6n002i0zdxv4iwrec4stock-5m055550:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u6i002h0zdxubzto7601
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:25:00raw107,300원107,300원107,100원107,200원6,707
cmt9k2u5l002a0zdxx72jynjgstock-5m105560:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u5g00290zdxc56becr21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:25:00raw166,600원166,700원166,200원166,200원8,921
cmt9k2u7o002q0zdxv8wcjlgcstock-5m207940:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u7k002p0zdxbu12w1ee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:25:00raw1,601,000원1,602,000원1,600,000원1,601,000원370
cmt9k2tz5000y0zdxe4blh3systock-5m035420:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tz0000x0zdxkjnp56r91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:25:00raw223,000원223,000원222,000원222,500원6,068
cmt9k2u2g001m0zdx1x49kcg9stock-5m051910:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u2b001l0zdxhz1hf6kh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:25:00raw261,500원262,000원261,500원262,000원587
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
cmt9k2uga004i0zdx3v7jobgsstock-5m030200:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ug5004h0zdxznssecd41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:25:00raw52,900원53,000원52,900원53,000원3,091
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
cmt9k2u0j00180zdxrnfihcwlstock-5m035720:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2u0e00170zdxkfq0603g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:30:00raw36,450원36,450원36,400원36,400원4,733
cmt9k2ugj004k0zdxbe9ymss7stock-5m030200:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ugf004j0zdxptouvxw51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:30:00raw52,900원53,100원52,900원53,100원2,250
cmt9k2uhk004s0zdxyz5ww0acstock-5m017670:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uhg004r0zdx4lopj94y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:30:00raw100,100원100,100원100,000원100,100원3,148
cmt9k99dk005i0zdxhm4f1eo7stock-5m000270:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dg005h0zdxbrqk46uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:30:00raw133,400원133,500원133,200원133,300원4,564
cmt9k2ub4003g0zdxfpi6t2nistock-5m096770:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uaz003f0zdxcbomqgl01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:30:00raw108,500원109,200원108,400원109,000원20,734
cmt9k2tvz000c0zdxardl3816stock-5m000660:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tvu000b0zdxbw6227a21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:30:00raw1,716,000원1,718,500원1,710,000원1,717,000원32,917
cmt9k2tx7000k0zdxknvpz90sstock-5m005380:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tx2000j0zdxuqd2k2tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:30:00raw421,500원422,000원421,000원421,500원2,032
cmt9k2ued00440zdxb1ui8lgustock-5m003550:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ue800430zdxzgq7nmnz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:30:00raw114,500원115,000원114,400원114,900원1,082
cmt9k2u8z00300zdxywo5anj0stock-5m373220:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u8v002z0zdxnc1dsk9j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:30:00raw349,500원350,000원349,000원350,000원1,315
cmt9k2ud9003w0zdxgyjwzr4jstock-5m034730:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ud4003v0zdxcl1b3r521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:30:00raw543,000원545,000원542,000원543,000원1,578
cmt9k2ua100380zdxvi14gjiqstock-5m012330:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9x00370zdx5dtht0e41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:30:00raw487,500원488,500원487,500원488,000원1,702
cmt9k2tyc000s0zdxlsyk5r1jstock-5m066570:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2ty8000r0zdx3tymiudj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:30:00raw199,300원199,900원199,300원199,800원4,468
cmt9k2u1j001g0zdxj83lyn1dstock-5m006400:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u1g001f0zdxei68o6yb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:30:00raw512,000원514,000원512,000원513,000원872
cmt9k2tuq00040zdx94kq3dwtstock-5m005930:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tul00030zdxqpnw0q5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:30:00raw263,500원264,000원263,000원263,500원139,153
cmt9k2uc7003o0zdx0yroko9ostock-5m028260:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uc2003n0zdxwx0vnbft1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:30:00raw386,500원388,500원385,500원388,000원3,160
cmt9k2ufg004c0zdx3ovv3ed6stock-5m015760:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ufc004b0zdxohpusmag1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:30:00raw35,050원35,150원35,050원35,050원14,019
cmt9k2u6w002k0zdx80hgzl6bstock-5m055550:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u6s002j0zdxhpog97vw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:30:00raw107,200원107,200원107,000원107,200원7,455
cmt9k2u5u002c0zdxxqjlxes0stock-5m105560:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u5q002b0zdxwcajqutg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:30:00raw166,200원166,400원166,100원166,400원3,104
cmt9k2u7y002s0zdxiijw8mrsstock-5m207940:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u7t002r0zdxpbeytafs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:30:00raw1,601,000원1,603,000원1,598,000원1,599,000원500
cmt9k2u4s00240zdxh0smv9f2stock-5m005490:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4o00230zdxg1jvqff11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:30:00raw327,000원327,500원326,500원327,500원1,108
cmt9k2u2p001o0zdxqk6kmlh5stock-5m051910:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u2l001n0zdxeo860k8e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:30:00raw261,750원262,000원261,500원261,500원451
cmt9k2tzf00100zdx4fuvbmdystock-5m035420:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tza000z0zdxzmk7y49r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:30:00raw222,500원223,000원222,000원222,500원4,221
cmt9k2u3s001w0zdxv2xpru15stock-5m068270:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u3n001v0zdxesuh7vpz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:30:00raw194,600원194,800원194,600원194,700원1,153
cmt9k2u5200260zdxglfr7cp7stock-5m005490:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4y00250zdx4t0jnp741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:35:00raw327,500원328,500원327,000원328,500원1,580
cmt9k2u75002m0zdxk4xgdbtostock-5m055550:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u71002l0zdxeszudvyi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:35:00raw107,200원107,300원107,100원107,200원5,746
cmt9k2u1v001i0zdxnkwc3otrstock-5m006400:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u1p001h0zdxakls8fl41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:35:00raw513,000원514,000원512,000원514,000원1,301
cmt9k2tzp00120zdxhpgij8sestock-5m035420:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tzk00110zdxzyt0wyq31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:35:00raw222,500원223,500원222,000원223,500원7,681
cmt9k2u41001y0zdxlpx43wvbstock-5m068270:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u3x001x0zdx1zsgwd4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:35:00raw194,700원194,900원194,700원194,900원1,800
cmt9k2u63002e0zdxyasax9x7stock-5m105560:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u5z002d0zdxbymc4wlv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:35:00raw166,300원166,600원166,300원166,300원4,631
cmt9k2u2z001q0zdxne93luvqstock-5m051910:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u2v001p0zdxe9s8013u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:35:00raw261,500원263,250원261,500원262,500원2,844
cmt9k99dv005k0zdxo4tim5tfstock-5m000270:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dq005j0zdx0pcl6z7c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:35:00raw133,400원133,700원133,300원133,600원3,302
61,718건 중 25,301–25,350← 이전507 / 1235 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬