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
cmt9lia2m00e00zdx1g476kxjstock-5m005930:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia1s00dz0zdxfvkqbzx11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:20:00raw264,500원265,000원264,000원264,250원187,894
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
cmt9lia3i00e40zdxwh6jq7rfstock-5m005380:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3e00e30zdxmb0ww6ea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:20:00raw425,000원427,500원425,000원426,750원17,625
cmt9lia3t00e60zdxpsg4y0l6stock-5m066570:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3p00e50zdx8qqjba0u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:20:00raw201,000원201,500원200,500원200,500원2,434
cmt9lia4200e80zdxu65x72testock-5m035420:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia3z00e70zdxwjhxdp4h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:20:00raw223,000원223,000원222,000원222,500원3,926
cmt9lia4f00ea0zdxvvvn7kxgstock-5m035720:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia4b00e90zdxjd24l1h91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:20:00raw36,550원36,625원36,500원36,550원15,073
cmt9lia4p00ec0zdxdzh9q88dstock-5m006400:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia4l00eb0zdx5lhriwrg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:20:00raw514,000원514,000원513,000원513,000원1,103
cmt9lia4y00ee0zdxg7p96hj4stock-5m051910:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia4v00ed0zdxq9tx66521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:20:00raw262,500원263,000원262,500원262,500원481
cmt9lia5900eg0zdx98t02t3sstock-5m068270:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia5500ef0zdxpcqvevae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:20:00raw195,000원195,000원194,600원194,600원3,184
cmt9lia5s00ek0zdxsozgujjhstock-5m105560:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia5o00ej0zdxeslg2npe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:20:00raw165,700원165,800원165,500원165,600원6,149
cmt9lia6200em0zdxpk5gnbkbstock-5m055550:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia5y00el0zdxwyp93q931
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:20:00raw107,000원107,100원106,900원107,100원4,989
cmt9lia6c00eo0zdxq654pbd8stock-5m207940:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia6900en0zdxu1ye77rc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:20:00raw1,602,000원1,603,000원1,599,000원1,600,000원344
cmt9lia6n00eq0zdxs3zap3t8stock-5m373220:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia6j00ep0zdxbmoyvhhy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:20:00raw350,000원350,500원350,000원350,000원601
cmt9lia7500eu0zdxg1xe8567stock-5m012330:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7100et0zdxtgjqbi771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:20:00raw491,500원493,500원491,000원492,000원16,019
cmt9lia7e00ew0zdx0ohhtpfastock-5m096770:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7a00ev0zdxd11g2chu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:20:00raw109,300원110,500원109,200원109,800원59,123
cmt9lia7p00ey0zdxmassgiskstock-5m028260:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7l00ex0zdxm2f4g75j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:20:00raw386,500원387,000원386,000원386,500원2,786
cmt9lia7z00f00zdx5yctg9x6stock-5m034730:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia7v00ez0zdxpe3lp0fi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:20:00raw549,000원551,000원548,000원549,000원1,250
cmt9lia8800f20zdxyay2d8oistock-5m003550:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia8400f10zdx9flufozk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:20:00raw114,700원114,900원114,400원114,500원1,813
cmt9lia8j00f40zdxr504ac7wstock-5m015760:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia8f00f30zdxcpn9rpjg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:20:00raw35,650원35,700원35,400원35,650원54,799
cmt9lia8s00f60zdxuxdz2bktstock-5m030200:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia8o00f50zdx8ks8tc8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:20:00raw53,100원53,100원53,000원53,000원1,175
cmt9lia9200f80zdxhrjd7qp1stock-5m017670:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia8y00f70zdxgo7559xg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:20:00raw100,500원100,600원100,200원100,400원5,203
cmt9lopmo00fu0zdxu7yqc1vdstock-5m000270:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmk00ft0zdxvbd80c2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:20:00raw133,800원134,100원133,700원134,100원6,716
cmt9lopow00g80zdxl40hz9rastock-5m096770:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopos00g70zdxre61fcc71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:25:00raw109,700원110,000원109,500원109,600원26,197
cmt9lopny00g20zdxiw8t9lrrstock-5m207940:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopnt00g10zdx385c6gm31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:25:00raw1,599,000원1,602,000원1,599,000원1,602,000원326
cmt9lopnl00g00zdxbu16y7ahstock-5m055550:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopnh00fz0zdx4f0lp6l11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:25:00raw107,100원107,200원107,000원107,100원6,030
cmt9lopn900fy0zdxnbpynx9bstock-5m105560:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopn400fx0zdxr0qzw1ms1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:25:00raw165,600원165,800원165,600원165,600원2,744
cmt9lopmx00fw0zdxjxdkispwstock-5m000270:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmt00fv0zdx4tjho9f61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:25:00raw134,000원134,100원133,900원134,000원3,566
cmt9lopmf00fs0zdxy9eg2fnystock-5m005490:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopma00fr0zdxj0rxtb4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:25:00raw328,000원328,500원327,750원328,500원1,253
cmt9lopm400fq0zdxj8lkvvofstock-5m068270:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopm100fp0zdxri5l83f81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:25:00raw194,600원194,800원194,500원194,500원1,325
cmt9loplv00fo0zdxmrd4rr5hstock-5m051910:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loplr00fn0zdx4nspgjg11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:25:00raw262,500원263,000원262,500원263,000원1,429
cmt9lopll00fm0zdxe8ngpufestock-5m006400:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loplh00fl0zdxt8iolasa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:25:00raw514,000원516,000원513,000원515,000원2,941
cmt9loplb00fk0zdxijz8d3kastock-5m035720:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopl800fj0zdx4up9n2h21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:25:00raw36,550원36,550원36,475원36,500원6,913
cmt9lopl300fi0zdxi39goeq0stock-5m035420:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopkz00fh0zdxntedlxbi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:25:00raw222,500원222,500원222,000원222,000원3,167
cmt9lopkt00fg0zdx0v97mtehstock-5m066570:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopkp00ff0zdxmqvto99o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:25:00raw200,500원201,000원200,500원200,750원1,908
cmt9lopkk00fe0zdxa9zhgzg5stock-5m005380:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopkg00fd0zdxtmh1iw1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:25:00raw426,750원427,500원426,000원427,000원4,897
cmt9lopk800fc0zdx9jvl3cu9stock-5m000660:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopjy00fb0zdxrt30uzff1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:25:00raw1,721,000원1,726,000원1,721,000원1,724,000원23,126
cmt9lopjf00fa0zdx4zgdhrkmstock-5m005930:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopj500f90zdxg3rmpjft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:25:00raw264,000원265,500원264,000원265,000원292,932
cmt9lopo900g40zdxs1hvgonhstock-5m373220:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopo600g30zdxfa4jfljz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:25:00raw350,000원351,000원350,000원350,500원2,428
cmt9lopol00g60zdxb0va2blfstock-5m012330:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopoh00g50zdxbofkcwsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:25:00raw492,000원493,500원492,000원493,000원8,361
cmt9lopp600ga0zdxtonfyqu1stock-5m028260:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopp200g90zdxa5cggczj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:25:00raw387,000원388,500원386,500원387,500원6,491
cmt9loppg00gc0zdxxl6a8y68stock-5m034730:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppc00gb0zdx01bhazui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:25:00raw549,000원552,000원548,000원550,000원2,178
cmt9loppp00ge0zdxhjlhtu10stock-5m003550:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppl00gd0zdxmo8m2tkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:25:00raw114,400원114,500원114,300원114,400원1,234
cmt9lopq000gg0zdxn2vqr2snstock-5m015760:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9loppv00gf0zdxj5b6wces1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:25:00raw35,650원35,650원35,450원35,450원32,424
cmt9lopq900gi0zdxt0cdh9klstock-5m030200:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopq600gh0zdxb8o97vl81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:25:00raw53,000원53,100원53,000원53,000원2,592
cmt9lopqj00gk0zdx9yw94kdestock-5m017670:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopqf00gj0zdxnovw8zkl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:25:00raw100,300원100,400원100,100원100,200원2,688
cmt9lv4hm00go0zdxcbtasb8fstock-5m000660:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4hi00gn0zdxcwbvww9i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:30:00raw1,724,000원1,729,000원1,723,000원1,727,000원29,002
cmt9lv4i400gs0zdx81wqakphstock-5m066570:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4i100gr0zdxsp6taklx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:30:00raw200,500원201,500원200,500원201,500원4,826
cmt9lv4hv00gq0zdx49v3l0bwstock-5m005380:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4hs00gp0zdxbiy4mnc01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:30:00raw427,000원427,000원426,000원426,000원2,604
cmt9lv4hc00gm0zdx2rngom9estock-5m005930:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4h800gl0zdxv3kdul8d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:30:00raw264,500원265,500원264,500원264,500원114,267
cmt9lv4ke00h80zdxsvsxx6z4stock-5m055550:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ka00h70zdxpfoxhq5m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:30:00raw107,200원107,200원106,900원106,900원6,062
62,040건 중 25,551–25,600← 이전512 / 1241 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬