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
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
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
cmt9l5f9z00ce0zdx5j9smnpkstock-5m015760:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9v00cd0zdxlpggspnw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:05:00raw35,100원35,250원35,050원35,100원44,066
cmt9l5f7700bu0zdxn3bo5kw5stock-5m000270:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7400bt0zdx731ba9jf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:10:00raw133,800원134,100원133,800원133,800원4,542
cmt9l5f6x00bs0zdxzcts6gacstock-5m005490:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f6r00br0zdx0yrqn6c61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:10:00raw328,000원328,000원327,000원328,000원1,041
cmt9lbu9500dq0zdxftfv7e55stock-5m003550:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9000dp0zdxkhq6zmtg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:10:00raw114,800원114,900원114,600원114,700원1,148
cmt9lbu6300d40zdxc0jz3ej7stock-5m068270:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu5z00d30zdxo066aunv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:10:00raw194,900원195,100원194,800원194,900원1,733
cmt9l5f4s00be0zdxg4lhl6b5stock-5m005930:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f4n00bd0zdxdnlklsoz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:10:00raw264,500원265,500원264,000원264,500원165,581
cmt9l5f5300bg0zdx5v3wxs3sstock-5m000660:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f4z00bf0zdx4i5u99fb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:10:00raw1,722,000원1,727,000원1,720,000원1,724,000원20,692
cmt9l5f5d00bi0zdxakmz64mpstock-5m005380:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f5900bh0zdxyxfe1xcf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:10:00raw423,500원425,000원423,500원424,750원6,817
cmt9l5f5n00bk0zdxh9c0k29ustock-5m066570:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f5j00bj0zdxf780zuro1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:10:00raw201,000원201,000원200,000원200,500원3,149
cmt9l5f6000bm0zdxf769b717stock-5m035420:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f5t00bl0zdxnhkm7a611
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:10:00raw223,000원223,500원222,500원223,500원8,820
cmt9l5f6k00bq0zdxk7gez6zgstock-5m006400:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f6g00bp0zdxj22zxl381
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:10:00raw514,000원515,000원513,000원514,000원1,064
cmt9l5f6a00bo0zdxvtsf2qf0stock-5m035720:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f6600bn0zdxjo8dmspg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:10:00raw36,600원36,650원36,550원36,600원11,101
cmt9l5fas00ck0zdxvds5o7cxstock-5m017670:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5fao00cj0zdx8u8o9wn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:10:00raw100,800원100,800원100,500원100,700원4,566
cmt9l5fai00ci0zdxwld1rx07stock-5m030200:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5fae00ch0zdxhzsuu5yp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:10:00raw53,100원53,200원53,100원53,200원2,358
cmt9l5fa800cg0zdx95fkavmnstock-5m015760:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5fa400cf0zdxc2bkwpak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:10:00raw35,100원35,400원35,100원35,400원67,349
cmt9l5f9p00cc0zdx3xq15tcbstock-5m034730:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9l00cb0zdxd5gel23w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:10:00raw548,000원550,000원546,000원547,000원1,842
cmt9l5f9f00ca0zdxsg2l2js1stock-5m028260:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9b00c90zdxz1kd66of1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:10:00raw386,000원386,500원385,000원386,000원3,835
cmt9lbu5m00d00zdxcmutxdh3stock-5m051910:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu5i00cz0zdxt0cvk02n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:10:00raw263,000원263,250원262,500원262,500원605
cmt9l5f9500c80zdx6psa48ccstock-5m096770:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f9100c70zdx0svi21wx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:10:00raw108,900원109,100원108,700원108,900원27,491
cmt9l5f8v00c60zdxatsts1rbstock-5m012330:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f8r00c50zdxhrz8ggtf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:10:00raw490,500원492,000원490,000원491,000원2,790
cmt9l5f8k00c40zdxk31siy1qstock-5m373220:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f8g00c30zdxlk4i2sgm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:10:00raw350,750원351,000원350,000원350,500원1,268
cmt9l5f8b00c20zdxi5bo7mt5stock-5m207940:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f8700c10zdxkfiytl0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:10:00raw1,602,000원1,603,000원1,599,000원1,602,000원289
cmt9l5f8000c00zdxhfygx71mstock-5m055550:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7w00bz0zdxti0ltxfd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:10:00raw106,900원107,100원106,800원107,000원5,647
cmt9l5f7h00bw0zdxyojktj0wstock-5m105560:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7d00bv0zdx1e4khlci1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:10:00raw165,500원165,600원165,100원165,400원6,185
cmt9lbu5t00d20zdxi2ldt1x1stock-5m051910:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu5q00d10zdx7tvz1g5v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:15:00raw262,500원263,000원262,500원262,500원223
cmt9lia6w00es0zdxdfojhqbkstock-5m012330:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia6s00er0zdxkel524re1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:15:00raw491,000원492,500원491,000원491,500원2,900
cmt9lbuaa00dy0zdxhlacvmw0stock-5m017670:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbua500dx0zdxasnquyn01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:15:00raw100,600원100,700원100,500원100,500원2,472
cmt9lbu9z00dw0zdxol6otku0stock-5m030200:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9v00dv0zdxdg99zoid1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:15:00raw53,100원53,200원53,000원53,000원2,077
cmt9lbu9p00du0zdxgkxm4835stock-5m015760:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9l00dt0zdx9pdxy4iq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:15:00raw35,400원35,700원35,350원35,650원91,187
cmt9lbu9f00ds0zdx621jhgv6stock-5m003550:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu9b00dr0zdx673xk34d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:15:00raw114,700원114,900원114,500원114,800원1,099
cmt9lbu5300cw0zdxwj8xozf1stock-5m035720:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu4z00cv0zdxqouxfha71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:15:00raw36,550원36,600원36,550원36,550원5,088
cmt9lbu8u00do0zdxk0u6zx58stock-5m034730:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8q00dn0zdx0r5hv27i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:15:00raw547,000원550,000원547,000원549,000원1,469
cmt9lbu8k00dm0zdx4wpr0zabstock-5m028260:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8g00dl0zdxpmfhe6yt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:15:00raw385,500원387,000원385,500원387,000원4,279
cmt9lbu8b00dk0zdxnhhkxxt1stock-5m096770:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu8700dj0zdxdwgansxo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:15:00raw108,900원109,500원108,700원109,300원22,861
cmt9lbu8000di0zdxmhwgp9wastock-5m373220:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu7x00dh0zdxs0wj1v0j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:15:00raw350,250원350,500원350,000원350,000원280
cmt9lbu7q00dg0zdxzqtnprt6stock-5m207940:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu7n00df0zdxynk12kcr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:15:00raw1,602,000원1,602,000원1,600,000원1,602,000원351
cmt9lbu7h00de0zdx3z2toothstock-5m055550:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu7c00dd0zdxcno917ab1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:15:00raw106,900원107,200원106,900원107,100원6,373
cmt9lbu7600dc0zdxsqzjoevqstock-5m105560:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu7200db0zdxjwykuw231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:15:00raw165,400원165,800원165,400원165,700원3,586
cmt9lbu6w00da0zdxkedlkihxstock-5m000270:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6s00d90zdxe9toa7601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:15:00raw133,800원133,900원133,800원133,800원1,564
cmt9lbu6m00d80zdxldmn84hmstock-5m005490:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6i00d70zdxuhyg90tj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:15:00raw327,750원328,000원327,000원327,500원2,007
cmt9lbu6c00d60zdx1k01ql2nstock-5m068270:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6800d50zdxnziojnly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:15:00raw194,900원195,000원194,700원194,900원1,436
cmt9lbu4t00cu0zdxm4cztgkfstock-5m035420:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu4p00ct0zdx7clsqp0y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:15:00raw223,500원223,500원222,000원223,000원6,745
cmt9lbu4j00cs0zdxs5unzpwvstock-5m066570:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu4f00cr0zdxig4b6h4j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:15:00raw200,500원201,500원200,500원201,000원5,011
cmt9lbu3z00cq0zdxhq1dxtyzstock-5m005380:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu3q00cp0zdx3rkcmnwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:15:00raw424,750원425,500원424,500원425,000원4,612
cmt9lbu3700co0zdxyur7ipbistock-5m000660:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu2y00cn0zdxybggzamr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:15:00raw1,724,500원1,728,000원1,724,000원1,727,000원24,736
cmt9lbu2d00cm0zdxtjmpv1z0stock-5m005930:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu2200cl0zdxxiqt402k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:15:00raw264,500원265,000원264,500원264,500원92,687
cmt9lbu5d00cy0zdxfr8rlik4stock-5m006400:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu5900cx0zdxe0sxq15m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:15:00raw514,000원514,000원513,000원514,000원630
cmt9lia3800e20zdxlukc86xcstock-5m000660:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3400e10zdx3ck3n9iw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:20:00raw1,727,000원1,728,000원1,720,000원1,721,000원26,927
61,970건 중 25,501–25,550← 이전511 / 1240 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬