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
cmt9k99fl005w0zdxwylt2qwostock-5m373220:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99fh005v0zdxj8hk7d6o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:45:00raw350,000원351,000원350,000원350,500원898
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
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
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
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
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
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
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
cmt9kfphf006o0zdx6lkahd1xstock-5m035720:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfphb006n0zdx3d2d67mu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:50:00raw36,500원36,600원36,500원36,550원33,444
cmt9kfpln007c0zdxv931ac97stock-5m003550:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpli007b0zdxeatpczqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:50:00raw114,900원115,000원114,500원114,800원1,152
cmt9kfpla007a0zdxy2j95u7cstock-5m028260:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpl400790zdxydq5pri41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 12:50:00raw387,500원388,500원387,500원387,500원1,947
cmt9kfpkv00780zdxokqng8etstock-5m096770:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpkp00770zdxh7p186pj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:50:00raw109,500원109,600원109,000원109,100원20,859
cmt9kfpki00760zdxye8d9ld3stock-5m012330:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpkd00750zdxqu2y8f1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 12:50:00raw490,500원491,500원489,000원491,000원6,900
cmt9kfpk500740zdxhv28u7a2stock-5m373220:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpk000730zdxymza4f4k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 12:50:00raw351,000원351,000원350,000원350,500원933
cmt9kfphq006q0zdxebrvs7rrstock-5m006400:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfphl006p0zdxy43c4zhs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:50:00raw513,000원514,000원513,000원514,000원387
cmt9kfpi1006s0zdxh5fl7ayxstock-5m051910:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfphx006r0zdx74ub0s141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:50:00raw262,750원263,250원262,500원262,500원373
cmt9kfpic006u0zdxsc8px34vstock-5m068270:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpi8006t0zdxqqqc90e71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:50:00raw194,700원194,900원194,700원194,800원687
cmt9kfpir006w0zdxgni49a9ostock-5m005490:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpil006v0zdxm8tkixvd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:50:00raw328,500원328,500원328,000원328,500원219
cmt9kfpfw006e0zdx3ttg75fxstock-5m005930:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpfh006d0zdxfho40mfs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:50:00raw265,000원265,500원265,000원265,250원63,846
cmt9kfpg8006g0zdx4zbwo1a6stock-5m000660:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpg4006f0zdx9ew68b0k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:50:00raw1,725,000원1,727,000원1,721,000원1,722,000원25,041
cmt9kfpj4006y0zdxcord13yostock-5m105560:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpiz006x0zdxcmajseyx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:50:00raw165,800원165,900원165,700원165,800원6,207
cmt9kfpjg00700zdxdf522vmcstock-5m055550:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpja006z0zdxzva3ckju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:50:00raw106,700원106,900원106,600원106,800원3,169
cmt9kfpgj006i0zdxj3ar44costock-5m005380:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpgf006h0zdxc28rzba11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:50:00raw424,000원424,000원423,500원423,500원1,890
cmt9kfpgu006k0zdxpfzsofvhstock-5m066570:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpgq006j0zdxs8r5hyhb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:50:00raw200,250원201,000원200,000원201,000원3,753
cmt9kfpjs00720zdxtn46598bstock-5m207940:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpjn00710zdxcjrsclc91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 12:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원263
cmt9kfph4006m0zdx1o5bpasmstock-5m035420:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfph1006l0zdxoi4qbd551
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:50:00raw222,500원223,000원222,000원222,500원3,729
cmt9kfpma007g0zdx0twny5pfstock-5m030200:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpm5007f0zdxb8a2j6od1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:50:00raw53,000원53,100원52,900원53,000원1,624
cmt9kfply007e0zdxgmga9vm0stock-5m015760:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfplu007d0zdxyr6lmpds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:50:00raw34,950원35,100원34,900원35,100원29,311
cmt9km443008k0zdxpdsaz5eestock-5m034730:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km43y008j0zdxqdqbhflw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:50:00raw543,000원547,000원542,000원546,000원2,840
cmt9km41300820zdxyfu3kfakstock-5m000270:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40z00810zdxpr5kkhom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:50:00raw133,600원133,900원133,500원133,700원2,974
cmt9kfpml007i0zdx7akfs1gmstock-5m017670:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpmg007h0zdxis4ykfdz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:50:00raw100,000원100,200원100,000원100,000원3,970
cmt9km44n008o0zdxe2mkatdbstock-5m003550:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km44j008n0zdx66nzs7n01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 12:55:00raw114,700원114,900원114,600원114,800원1,058
cmt9km44z008q0zdxzkl6kxolstock-5m015760:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km44u008p0zdxg2nr1n311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 12:55:00raw35,100원35,150원35,000원35,050원26,765
cmt9km459008s0zdx9yykp4cjstock-5m030200:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km455008r0zdxlva1u8gr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 12:55:00raw53,000원53,100원53,000원53,100원2,294
cmt9km405007w0zdxbubk8weystock-5m006400:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km400007v0zdxfetxw1ax1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 12:55:00raw514,000원514,000원512,000원513,000원1,630
cmt9km3ys007o0zdxj4urhv4ustock-5m005380:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3yn007n0zdxmvb3aa5i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 12:55:00raw424,000원424,000원423,000원423,500원4,366
cmt9km3yh007m0zdxa3p1kf6ustock-5m000660:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3yd007l0zdxqaaebtln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 12:55:00raw1,722,000원1,729,000원1,722,000원1,725,000원22,279
cmt9km3y5007k0zdxxv02v4q6stock-5m005930:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3y0007j0zdxop9oo6no1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 12:55:00raw265,500원266,500원265,000원265,500원353,658
cmt9km3zf007s0zdxdp629crostock-5m035420:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3zb007r0zdxehfbmi2h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 12:55:00raw222,000원223,000원222,000원222,500원4,525
cmt9km3zr007u0zdx6l9drb34stock-5m035720:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3zn007t0zdxjk96faac1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 12:55:00raw36,600원36,600원36,550원36,550원29,103
cmt9km3z4007q0zdx94jat62rstock-5m066570:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km3yz007p0zdxvalkpr711
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 12:55:00raw200,500원201,000원200,500원200,500원2,052
cmt9km45k008u0zdxa41ts3jlstock-5m017670:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km45g008t0zdxtnctvpbz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 12:55:00raw100,000원100,300원100,000원100,300원6,559
cmt9km40h007y0zdxz8jiblh9stock-5m051910:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40c007x0zdxviliykhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 12:55:00raw262,500원263,000원262,500원262,500원346
cmt9km40s00800zdxtog20pd7stock-5m005490:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40o007z0zdxbpk2wvr91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:55:00raw328,000원328,500원327,000원327,250원779
cmt9km41h00840zdxbcsrwmhkstock-5m000270:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km41900830zdx098vpv1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:55:00raw133,700원133,800원133,500원133,500원2,224
cmt9km41s00860zdx3d28vwkpstock-5m105560:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km41o00850zdxci0p9kut1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 12:55:00raw165,800원166,000원165,600원165,900원5,987
cmt9km42500880zdx506vhaelstock-5m055550:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km42100870zdxx9hud7g61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 12:55:00raw106,800원106,800원106,500원106,500원6,825
61,856건 중 25,401–25,450← 이전509 / 1238 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬