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
cmt9m1kh200i60zdx51s3iz68stock-5m006400:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kgy00i50zdx4wyz9mrn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:30:00raw515,000원516,000원514,000원516,000원2,412
cmt9lv4n600hs0zdx4a0trfd6stock-5m017670:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4n300hr0zdxqe167nl51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:30:00raw100,200원100,200원100,000원100,100원5,549
cmt9lv4mx00hq0zdxk6r0mc1rstock-5m030200:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4mu00hp0zdxdnhtxnkv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:30:00raw53,000원53,100원52,900원53,000원3,800
cmt9lv4mo00ho0zdxg5dqhocpstock-5m015760:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ml00hn0zdx018025p21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:30:00raw35,500원35,500원35,350원35,500원37,366
cmt9lv4me00hm0zdxdxpqh3w4stock-5m003550:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ma00hl0zdx22xr0ba11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:30:00raw114,400원114,600원114,300원114,300원1,827
cmt9lv4m400hk0zdxi7t3heh4stock-5m034730:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4m000hj0zdxclnbvpqy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:30:00raw550,000원552,000원550,000원550,000원1,748
cmt9lv4lu00hi0zdxpfd6fmasstock-5m028260:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4lq00hh0zdxkovq18ut1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:30:00raw387,500원388,000원387,500원388,000원1,230
cmt9lv4la00he0zdxfbeggra6stock-5m012330:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4l700hd0zdxretcuv7n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:30:00raw493,000원493,500원493,000원493,000원1,374
cmt9lv4kz00hc0zdxjwzxi0pvstock-5m373220:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4kv00hb0zdxw8018qjy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:30:00raw350,500원351,000원350,000원350,500원1,823
cmt9lv4ko00ha0zdx4zyadni5stock-5m207940:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4kk00h90zdxjlw1yr9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:30:00raw1,602,000원1,603,000원1,597,000원1,598,000원358
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
cmt9lv4k400h60zdx8bfhv8w3stock-5m105560:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4k000h50zdxz74w5qzu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:30:00raw165,700원165,700원165,400원165,400원5,544
cmt9lv4ju00h40zdxjdoxy6d4stock-5m000270:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4jq00h30zdxt9w0rcq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:30:00raw134,000원134,100원133,900원133,900원2,569
cmt9lv4jk00h20zdx4s5eou5kstock-5m005490:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4jg00h10zdxsc1bfw661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:30:00raw328,500원328,500원327,500원328,500원3,336
cmt9lv4ja00h00zdxtg6wsq7ostock-5m068270:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4j600gz0zdxb7e1btig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:30:00raw194,500원194,700원194,100원194,200원1,884
cmt9lv4j000gy0zdxyld2m161stock-5m051910:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4iv00gx0zdx0ch8ryqe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:30:00raw263,000원263,500원263,000원263,000원999
cmt9lv4io00gw0zdxqbec76gbstock-5m035720:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ik00gv0zdx5p41t1vy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:30:00raw36,500원36,550원36,450원36,500원8,229
cmt9lv4ie00gu0zdxnsq0dwkgstock-5m035420:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4ia00gt0zdxacea5v5g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:30:00raw222,500원223,000원222,000원223,000원3,153
cmt9m80ik00ju0zdx07pkevypstock-5m373220:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80ig00jt0zdxe9xd0i9f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:35:00raw350,500원351,000원350,000원350,000원1,437
cmt9m1kif00ig0zdx05tx83utstock-5m105560:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kib00if0zdxh6thne1q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:35:00raw165,500원165,900원165,400원165,700원6,133
cmt9m1khk00ia0zdxp66kuan1stock-5m051910:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1khg00i90zdxe6vf79nk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:35:00raw263,000원263,500원262,500원262,750원1,036
cmt9m1kip00ii0zdx49zy6qjastock-5m055550:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kil00ih0zdxzlcn4j1p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:35:00raw107,000원107,100원106,900원107,100원5,925
cmt9m1khb00i80zdxf4a09wd5stock-5m006400:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kh700i70zdx0jph7u8v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:35:00raw515,000원516,000원514,000원515,000원2,595
cmt9m1kiz00ik0zdx86sxbq4ustock-5m207940:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kiv00ij0zdx7trvy6oh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:35:00raw1,598,000원1,599,000원1,594,000원1,596,000원704
cmt9m1kja00im0zdxq16dpai6stock-5m012330:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kj500il0zdx7szemomd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:35:00raw493,250원493,500원490,500원490,500원2,712
cmt9m1kjj00io0zdxb9dp9lzhstock-5m096770:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjg00in0zdxbc1uolk71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:35:00raw109,800원110,100원109,800원110,000원17,308
cmt9m80gv00ji0zdxgix1poz4stock-5m005490:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80gs00jh0zdx6mv7pvx61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:35:00raw328,500원328,500원327,500원328,500원881
cmt9m1kjt00iq0zdx3yjsjdtcstock-5m028260:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjp00ip0zdxjfydvveq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:35:00raw388,000원388,000원387,000원387,000원2,834
cmt9m1kk200is0zdxvmlj4ufestock-5m034730:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kjy00ir0zdx0fjxu08d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:35:00raw550,000원551,000원547,000원547,000원1,353
cmt9m1kkd00iu0zdxq2wih5kistock-5m003550:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kk900it0zdxug2e61un1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:35:00raw114,400원114,400원114,200원114,300원838
cmt9m1kkm00iw0zdx4kdg16yostock-5m015760:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kki00iv0zdxoaqmr4j51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:35:00raw35,500원35,600원35,400원35,550원20,654
cmt9m1kkw00iy0zdxitfbgclwstock-5m017670:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kks00ix0zdxvusvh3nk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:35:00raw100,100원100,200원100,000원100,100원3,943
cmt9m1kgt00i40zdx5e663xzkstock-5m035720:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kgq00i30zdxgg5e64ah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:35:00raw36,450원36,500원36,425원36,450원8,490
cmt9m1khu00ic0zdxttr8hdamstock-5m068270:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1khq00ib0zdxhj2wqg9v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:35:00raw194,300원194,400원194,000원194,100원2,695
cmt9m1ki400ie0zdxutmig29fstock-5m000270:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1ki000id0zdx4fgip2hr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:35:00raw134,000원134,000원133,600원133,700원4,001
cmt9m1kgk00i20zdx1icj781ostock-5m035420:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kgg00i10zdxnm19dqzu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:35:00raw223,000원223,000원222,000원222,000원4,244
cmt9m1kgb00i00zdxkntvf3r5stock-5m066570:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kg800hz0zdxkeaxbdew1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:35:00raw201,500원201,500원200,500원200,500원2,749
cmt9m1kg200hy0zdxn9qz2p2sstock-5m005380:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kfy00hx0zdxxvmhtg3k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:35:00raw426,000원426,000원425,000원425,250원3,027
cmt9m1kft00hw0zdxr33k6368stock-5m000660:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1kfp00hv0zdxy4jagkto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:35:00raw1,728,000원1,728,000원1,719,000원1,720,000원27,252
cmt9m1kfi00hu0zdxc9qu8r84stock-5m005930:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:172026-08-26 13:45:18cmt9m1k7800ht0zdxihe4efhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:35:00raw264,500원265,000원263,500원264,000원173,105
cmt9m80l300ka0zdxzxumz35jstock-5m030200:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80kz00k90zdxcf6wzoqq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:35:00raw53,000원53,000원52,800원52,900원1,865
cmt9m80lm00ke0zdx8prwbtksstock-5m017670:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:192026-08-26 13:50:19cmt9m80lh00kd0zdxspx5ruyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:40:00raw100,100원101,000원100,100원100,300원15,930
cmt9m80jo00k00zdx07361z3ostock-5m096770:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80jk00jz0zdx0uso94ty1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:40:00raw110,000원110,300원109,900원110,100원25,452
cmt9m80k800k40zdxqhqd1iudstock-5m034730:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80k500k30zdx3kzcuz9r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:40:00raw547,000원551,000원547,000원548,000원1,171
cmt9m80jy00k20zdxrvutc4znstock-5m028260:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80ju00k10zdx3rdy9fiz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:40:00raw387,000원388,500원387,000원388,500원4,155
cmt9m80kj00k60zdxmx32nf0sstock-5m003550:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80kf00k50zdxilp9g2fb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:40:00raw114,400원114,400원114,100원114,200원2,080
cmt9m80kt00k80zdxqvipzr3wstock-5m015760:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80kp00k70zdx9yrqmwxx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:40:00raw35,550원35,600원35,500원35,550원22,349
cmt9m80lb00kc0zdxhb1yx9festock-5m030200:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:192026-08-26 13:50:19cmt9m80l700kb0zdxaw7igybh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:40:00raw52,900원53,100원52,800원53,000원2,647
cmt9m80je00jy0zdxs62sx0iistock-5m012330:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80j900jx0zdxok6ahbp21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:40:00raw490,500원491,000원490,000원490,500원1,947
cmt9m80f500j60zdx5gc92fuestock-5m066570:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80f200j50zdxjzp9ofmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:40:00raw201,000원201,000원200,500원200,500원3,736
62,107건 중 25,601–25,650← 이전513 / 1243 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬