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
cmt9km43e008g0zdx1g5s2bk0stock-5m096770:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km439008f0zdx5mhhrulx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 12:55:00raw109,200원109,400원109,000원109,100원16,005
cmt9km44d008m0zdxdet7ruj3stock-5m034730:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km448008l0zdxqhv3dvzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 12:55:00raw546,000원550,000원546,000원550,000원2,389
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
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
cmt9ksjq6009c0zdx34g4nvtbstock-5m068270:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjq2009b0zdx0ilsafcp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 12:55:00raw194,700원194,800원194,600원194,700원757
cmt9ksjsf009s0zdxmmpah9gcstock-5m096770:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsc009r0zdxf1wmkvwb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:00:00raw109,100원109,300원108,900원109,300원22,280
cmt9ksjsp009u0zdxr98sb7r6stock-5m028260:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsl009t0zdxiojfwqs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:00:00raw387,500원388,500원387,000원387,500원3,100
cmt9ksjsz009w0zdxd72y2lokstock-5m034730:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjsv009v0zdxmjcp6a241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:00:00raw550,000원551,000원548,000원549,000원1,509
cmt9ksjta009y0zdxfcrstajcstock-5m003550:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjt6009x0zdxo9tk8zhn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:00:00raw114,900원115,100원114,500원114,900원2,242
cmt9ksjtl00a00zdxfit22tvfstock-5m015760:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjtg009z0zdx7f1ychn11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:00:00raw35,000원35,100원35,000원35,050원8,045
cmt9ksjtv00a20zdxnv52bmmistock-5m030200:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjtr00a10zdxp0ybhjnm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:00:00raw53,100원53,100원52,900원53,000원2,862
cmt9ksju400a40zdx1jk0p8o5stock-5m017670:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksju100a30zdx9xzov7qf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:00:00raw100,200원100,400원100,100원100,400원4,683
cmt9ksjpb00960zdx10st4jhwstock-5m035720:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjp700950zdxsxibmq8e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:00:00raw36,550원36,650원36,550원36,650원22,588
cmt9ksjpl00980zdx76gwj1ohstock-5m006400:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjph00970zdx53y395gw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:00:00raw512,000원513,000원512,000원512,000원822
cmt9ksjpw009a0zdxpetr3m38stock-5m051910:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjps00990zdx1vrn6dcq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:00:00raw262,500원263,250원262,500원263,250원797
cmt9ksjp100940zdxcdk7jfwvstock-5m035420:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjox00930zdxfl2us2181
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:00:00raw223,000원223,000원222,500원223,000원2,865
cmt9ksjqf009e0zdxlsl62dkhstock-5m068270:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqb009d0zdx102ct7se1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:00:00raw194,700원195,000원194,600원194,900원3,350
cmt9ksjqp009g0zdxlrjot3jjstock-5m005490:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqm009f0zdxm0wtwfpo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:00:00raw327,500원328,500원327,000원328,500원1,212
cmt9ksjr0009i0zdx7m26vvqystock-5m000270:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqw009h0zdxy9wb0iqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:00:00raw133,500원133,900원133,500원133,800원4,400
cmt9ksjrb009k0zdx34xqpncustock-5m105560:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjr7009j0zdxdd8k1bug1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:00:00raw166,000원166,300원165,700원166,200원5,696
cmt9ksjrm009m0zdxtcx5126estock-5m055550:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjri009l0zdxthex6oz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:00:00raw106,500원107,100원106,500원107,100원8,526
cmt9ksjoq00920zdxdcgu5rv8stock-5m066570:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjom00910zdx2hsgmtiq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:00:00raw200,750원201,500원200,500원201,500원4,318
cmt9ksjs6009q0zdx6n0q2r07stock-5m373220:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjs2009p0zdx6tuqq3dt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:00:00raw350,000원351,000원350,000원350,500원1,382
cmt9ksjrw009o0zdxqed54xtzstock-5m207940:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjrs009n0zdxdfxf1ose1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:00:00raw1,598,000원1,602,000원1,598,000원1,602,000원308
cmt9kyzoj00ay0zdx3a4teicvstock-5m012330:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzoa00ax0zdxl0qxqg901
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:00:00raw490,000원492,500원490,000원491,500원5,442
cmt9ksjog00900zdx6z3sav9ustock-5m005380:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjoc008z0zdxfe3beyek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:00:00raw423,000원424,000원422,500원424,000원3,698
cmt9ksjnw008w0zdxoe13sevwstock-5m005930:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjnr008v0zdx9urxx6671
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:00:00raw265,500원266,000원264,750원265,000원325,253
cmt9ksjo6008y0zdx5tb1c53vstock-5m000660:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjo3008x0zdxn13al8pb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:00:00raw1,725,000원1,727,000원1,721,000원1,724,000원23,196
cmt9kyzp400b00zdxq3j982kfstock-5m012330:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzov00az0zdxl7rb6loi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:05:00raw491,500원492,000원489,500원490,500원4,463
cmt9kyzqg00b40zdxx5iwldcfstock-5m028260:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzqa00b30zdxzutfrlpn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:05:00raw387,500원388,000원385,000원386,000원2,824
cmt9kyzmi00am0zdx5gml2kc4stock-5m068270:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzme00al0zdx7q0dhaho1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:05:00raw195,000원195,100원194,900원195,000원4,993
cmt9kyzmr00ao0zdxiie2ggxxstock-5m005490:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzmo00an0zdxhtos9nr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:05:00raw328,500원328,500원327,000원327,750원1,269
cmt9kyzrr00bc0zdxkqxoy420stock-5m017670:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzrn00bb0zdx61qp7z4m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:05:00raw100,300원100,800원99,800원100,800원11,638
cmt9kyzrh00ba0zdxfm5tmh13stock-5m030200:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzrd00b90zdxsb790kk91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:05:00raw53,000원53,200원52,900원53,200원2,974
cmt9l5f7r00by0zdxenf1o4nastock-5m055550:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7n00bx0zdx1v93uuea1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:05:00raw107,000원107,200원106,800원107,000원5,333
cmt9kyzpu00b20zdxxfbw34qvstock-5m096770:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzpl00b10zdxqeko7oux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:05:00raw109,300원109,500원108,900원108,900원23,129
cmt9kyzr700b80zdxmg9zstfcstock-5m003550:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzr300b70zdx13m3pfsg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:05:00raw114,700원115,000원114,600원114,800원780
cmt9kyznl00au0zdxvj0omy3ostock-5m207940:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzni00at0zdxx7fd22o51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:05:00raw1,601,000원1,603,000원1,600,000원1,602,000원313
cmt9kyznw00aw0zdxzbs6ligxstock-5m373220:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzns00av0zdx44o71az61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:05:00raw350,500원351,000원350,000원350,750원1,242
cmt9kyznc00as0zdx9tn7u2pxstock-5m105560:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzn800ar0zdxqs9mf2391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:05:00raw166,100원166,300원162,200원165,500원29,300
cmt9kyzqx00b60zdx62dku7htstock-5m034730:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzqs00b50zdxmi6fgd9u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:05:00raw549,000원551,000원547,000원548,000원1,635
cmt9kyzn100aq0zdxtt367ca6stock-5m000270:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzmy00ap0zdxs64158vb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:05:00raw133,900원134,100원133,800원133,800원4,419
cmt9kyzls00ai0zdxx6ptj36mstock-5m006400:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzlo00ah0zdxi910rb9g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:05:00raw512,000원515,000원512,000원514,000원5,813
cmt9kyzkd00a80zdxmgl03h1mstock-5m000660:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzka00a70zdxpo2njww91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:05:00raw1,724,000원1,727,000원1,719,000원1,721,000원28,562
cmt9kyzkn00aa0zdxu1ngfg5bstock-5m005380:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzkj00a90zdxisyu29vq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:05:00raw423,500원424,000원423,000원423,500원2,726
cmt9kyzkx00ac0zdxnexrcl4lstock-5m066570:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzkt00ab0zdx6pd1q1qm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:05:00raw201,500원201,500원200,500원200,500원4,526
cmt9kyzl800ae0zdx3cphz16fstock-5m035420:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzl300ad0zdxoyu7dxb51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:05:00raw223,000원223,500원222,500원223,000원7,889
cmt9kyzli00ag0zdx0hf94s4cstock-5m035720:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzle00af0zdxed15xgr31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:05:00raw36,600원36,650원36,500원36,600원13,932
61,924건 중 25,451–25,500← 이전510 / 1239 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬