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
cmt9k2ucg003q0zdxb2arwibrstock-5m028260:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucc003p0zdxcrpmurem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:35:00raw388,000원390,000원387,500원389,500원9,032
cmt9k2ubd003i0zdxi5nfhlb0stock-5m096770:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ub9003h0zdx7nq234dq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:35:00raw109,000원109,100원108,800원108,900원18,899
cmt9k2uab003a0zdx31p486hwstock-5m012330:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ua600390zdx12lx0upz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:35:00raw488,000원490,500원487,500원490,000원2,617
cmt9k2u9800320zdxkmyqjkojstock-5m373220:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9300310zdxw5xrlppq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:35:00raw350,000원351,000원350,000원350,500원1,138
cmt9k2u87002u0zdx2n404309stock-5m207940:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u83002t0zdxe2ft2lud1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:35:00raw1,598,000원1,599,000원1,596,000원1,597,000원264
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
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
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
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
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
cmt9k2tv100060zdxvbhbrrunstock-5m005930:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tuw00050zdxi39yhtq41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:35:00raw263,750원265,000원263,500원264,500원222,019
cmt9k2twb000e0zdxunso26czstock-5m000660:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tw6000d0zdxu7sxf2vg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:35:00raw1,718,000원1,724,000원1,714,500원1,723,000원20,436
cmt9k2txj000m0zdx79jn3nkistock-5m005380:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txe000l0zdxcgmt4vb11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:35:00raw421,500원423,000원421,000원422,500원3,972
cmt9k2tym000u0zdxhjneceyrstock-5m066570:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tyh000t0zdxeal0jndt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:35:00raw199,800원199,900원199,800원199,900원2,664
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
cmt9k2u39001s0zdxl1msezvqstock-5m051910:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u34001r0zdxqgqlozc11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:40:00raw263,000원263,000원262,000원262,000원866
cmt9k99e4005m0zdx1tsgzmogstock-5m000270:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99e0005l0zdxt4wzle821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:40:00raw133,600원133,700원133,100원133,100원4,952
cmt9k2tzz00140zdxn7pgsaadstock-5m035420:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tzu00130zdxfq8bz8y51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:40:00raw223,500원223,500원222,500원222,500원4,540
cmt9k2u8h002w0zdxxfjxl2j8stock-5m207940:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u8c002v0zdxm3a04d661
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:40:00raw1,597,000원1,598,000원1,597,000원1,598,000원212
cmt9k2u11001c0zdx6fxi1zktstock-5m035720:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2u0x001b0zdxcy65xy471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:40:00raw36,550원36,550원36,475원36,500원14,809
cmt9k2twm000g0zdxgmzwt9y2stock-5m000660:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2twh000f0zdxvpa9s3261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:40:00raw1,724,000원1,725,000원1,718,000원1,720,000원27,145
cmt9k2ui2004w0zdxijj5fx93stock-5m017670:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uhy004v0zdxi9wvjm0k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:40:00raw99,900원100,200원99,900원100,000원4,284
cmt9k2u7f002o0zdxtzczmea1stock-5m055550:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u7a002n0zdx2boiopva1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:40:00raw107,200원107,300원106,700원106,800원5,474
cmt9k2uh2004o0zdxk65vb57zstock-5m030200:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ugy004n0zdxfqh1mhkv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:40:00raw53,100원53,100원52,900원53,000원2,803
cmt9k2u25001k0zdx1ar499k6stock-5m006400:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u21001j0zdxpsau3onx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:40:00raw514,000원515,000원512,000원512,000원1,024
cmt9k2ug0004g0zdxo8u2b6qestock-5m015760:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ufv004f0zdx1t3rbhwu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:40:00raw35,050원35,100원34,900원34,900원19,224
cmt9k2u6d002g0zdxfzo373i5stock-5m105560:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u69002f0zdxrzscnnyc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:40:00raw166,400원166,400원165,700원165,800원7,841
cmt9k2uew00480zdxcfyrt0qystock-5m003550:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ues00470zdxjnlsa3x41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:40:00raw114,900원115,000원114,300원114,300원1,406
cmt9k2tyv000w0zdxbf04oobxstock-5m066570:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tyr000v0zdxkirwspmv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:40:00raw199,900원199,900원199,400원199,500원4,554
cmt9k2udt00400zdxvtz9z385stock-5m034730:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2udo003z0zdx74sn2tnb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:40:00raw544,000원544,000원542,000원542,000원1,367
cmt9k2u5c00280zdx35nyrnxxstock-5m005490:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u5700270zdx3zgj6dgw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:40:00raw328,500원328,500원327,000원327,500원852
cmt9k2ucq003s0zdxxqpnmyiestock-5m028260:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ucl003r0zdx5vfdqz1l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:40:00raw389,500원390,000원386,500원386,500원1,952
cmt9k2tvc00080zdx618xicnpstock-5m005930:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2tv700070zdxjpg6cqag1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:40:00raw264,500원265,000원263,500원264,000원225,217
cmt9k2ubo003k0zdxif9v8eisstock-5m096770:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2ubk003j0zdx6zkwynbf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:40:00raw108,900원109,300원108,800원108,800원21,191
cmt9k2u4a00200zdx6qcj8m4ystock-5m068270:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u46001z0zdxa0ncr83y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:40:00raw194,900원194,900원194,600원194,700원1,321
cmt9k2uak003c0zdxbzwd7cnlstock-5m012330:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2uag003b0zdx172gpq831
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:40:00raw490,000원490,500원488,000원488,500원2,205
cmt9k2txt000o0zdx5r9yhv2vstock-5m005380:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:172026-08-26 12:50:17cmt9k2txo000n0zdxg8eietfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:40:00raw423,000원423,000원422,000원422,500원1,725
cmt9k2u9h00340zdxcrfonlvlstock-5m373220:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u9d00330zdxv3u8zdub1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:40:00raw350,500원351,000원350,000원350,000원517
cmt9k99cz005e0zdxtme5jni1stock-5m068270:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99cu005d0zdxpsbc655l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:45:00raw194,700원194,900원194,600원194,700원1,685
cmt9k99aj004y0zdxhq2a7obostock-5m005930:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ae004x0zdx3280nckf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:45:00raw264,000원266,000원264,000원265,000원528,030
cmt9k99av00500zdxkpia1437stock-5m000660:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99aq004z0zdx491obj8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:45:00raw1,720,000원1,729,000원1,719,000원1,725,000원29,559
cmt9k99b600520zdxj7vhzonfstock-5m005380:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99b100510zdx83o0togq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:45:00raw422,500원424,000원421,500원424,000원6,027
cmt9k99bh00540zdxrhs5k4xhstock-5m066570:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99bc00530zdxhkettrh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:45:00raw199,600원200,500원199,600원200,000원11,102
cmt9k99bq00560zdxivbszoncstock-5m035420:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99bn00550zdx9bc64rhp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:45:00raw222,500원223,000원222,000원222,500원5,321
cmt9k99c100580zdxrexo2p97stock-5m035720:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99bx00570zdxr0ps3bv21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:45:00raw36,500원36,550원36,500원36,500원11,617
cmt9k99cc005a0zdxtz4uo722stock-5m006400:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99c800590zdxkuajvv9c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:45:00raw513,000원514,000원512,000원513,000원1,883
cmt9k99cn005c0zdxgtbpx75sstock-5m051910:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99cj005b0zdxd1s3o1du1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:45:00raw262,500원263,000원262,000원263,000원866
cmt9k99da005g0zdxevumjfskstock-5m005490:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99d7005f0zdxd9cef0pg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:45:00raw327,500원328,500원327,000원328,500원912
cmt9k99ee005o0zdxjuwavcdkstock-5m000270:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ea005n0zdx37mikevp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:45:00raw133,200원133,700원133,100원133,500원6,909
cmt9k99eo005q0zdxn7sohsrhstock-5m105560:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ek005p0zdxhk26uzd11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:45:00raw165,700원166,100원165,700원165,800원6,349
61,785건 중 25,351–25,400← 이전508 / 1236 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬