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
cmt9m80hp00jo0zdxp3ijavlistock-5m105560:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80hl00jn0zdxzvp1slxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:40:00raw165,800원165,900원165,600원165,700원3,739
cmt9m80i000jq0zdxhka8qktlstock-5m055550:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80hw00jp0zdxs3p2b3ha1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:40:00raw107,100원107,200원106,900원107,100원7,717
cmt9m80ia00js0zdx7qba5gicstock-5m207940:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80i600jr0zdx2f2nd8gp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:40:00raw1,595,000원1,596,000원1,595,000원1,596,000원185
cmt9m80iw00jw0zdxwu1zhuzostock-5m373220:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80io00jv0zdxi1p9oju51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:40:00raw350,500원352,000원350,000원351,500원3,019
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
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
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
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
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
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
cmt9m80dy00j00zdxf1wyk8iastock-5m005930:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80dn00iz0zdxyi22z7m41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:40:00raw264,000원265,500원263,500원264,750원216,881
cmt9m80el00j20zdxrkq8fe1rstock-5m000660:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80eh00j10zdx7msd6lh51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:40:00raw1,720,000원1,726,000원1,720,000원1,724,000원22,806
cmt9meeuy00ki0zdxlsgbjq06stock-5m000660:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeuu00kh0zdxb8d4jish1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:45:00raw1,724,000원1,724,500원1,719,000원1,721,000원31,274
cmt9meev700kk0zdxi3a8ybwestock-5m005380:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meev400kj0zdxr21al4vm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:45:00raw424,000원424,500원424,000원424,500원1,959
cmt9meevg00km0zdxwrz4im2cstock-5m066570:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevd00kl0zdxq0v75k7i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:45:00raw200,500원201,000원200,000원200,500원3,681
cmt9meevq00ko0zdxx0dnoxbrstock-5m035420:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevm00kn0zdxe51gfiex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:45:00raw222,500원222,500원221,500원221,500원5,747
cmt9meew000kq0zdx3is8qw71stock-5m035720:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevw00kp0zdx8dhht3e01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:45:00raw36,400원36,400원36,350원36,350원7,186
cmt9meewa00ks0zdx47lltq6vstock-5m006400:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meew600kr0zdxmghql4kr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:45:00raw517,000원517,000원516,000원517,000원1,517
cmt9meewl00ku0zdxpg6n1jelstock-5m068270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewg00kt0zdx5z5qg8kg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:45:00raw194,200원194,200원194,000원194,200원1,280
cmt9meewu00kw0zdx94azruw9stock-5m005490:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewq00kv0zdxwdz2ysun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:45:00raw328,500원329,000원328,000원329,000원625
cmt9meex300ky0zdxh7crmlytstock-5m000270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewz00kx0zdxpqlyzd0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:45:00raw133,600원133,700원133,500원133,500원2,619
cmt9meexd00l00zdxv7em4girstock-5m105560:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meex900kz0zdx4m6ye0vr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:45:00raw165,800원165,800원165,600원165,600원1,779
cmt9meexn00l20zdxc6ue6l4dstock-5m055550:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meexj00l10zdxsitw8sgn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:45:00raw107,100원107,100원106,900원107,000원6,625
cmt9meexy00l40zdxr281i0twstock-5m207940:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meexu00l30zdx8g221oax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:45:00raw1,595,000원1,596,000원1,592,000원1,594,000원472
cmt9meeya00l60zdxnrhaqb37stock-5m373220:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meey500l50zdxc5p9o58d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:45:00raw351,750원351,750원351,000원351,250원721
cmt9meeyo00l80zdx58vl1u16stock-5m012330:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeyj00l70zdxfu4cyidj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:45:00raw490,000원490,500원489,500원490,500원1,873
cmt9meez200la0zdxi1fqulj2stock-5m096770:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeyx00l90zdxiehu8ki41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:45:00raw110,000원110,200원109,600원110,100원26,359
cmt9meezg00lc0zdxsyai44s9stock-5m028260:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezb00lb0zdx1atj2dii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:45:00raw388,000원388,500원387,500원388,500원2,447
cmt9meezu00le0zdxeynn1avustock-5m034730:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezq00ld0zdx1f3r8wdf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:45:00raw548,000원549,000원545,000원548,000원1,624
cmt9mef0400lg0zdxj9hgn2f2stock-5m003550:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0000lf0zdxazoir95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:45:00raw114,200원114,400원114,100원114,400원1,211
cmt9mef0e00li0zdx8ra74v1qstock-5m015760:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0a00lh0zdx23tjq8y11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:45:00raw35,550원35,550원35,400원35,450원21,884
cmt9mef0o00lk0zdxaue4z5x1stock-5m030200:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0l00lj0zdxoiqm7j4g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:45:00raw53,000원53,100원52,900원53,000원2,755
cmt9mkw5d00m20zdxn778dzm4stock-5m051910:20260826:13452026-08-26 13:45:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw5900m10zdx90t4jk141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:45:00raw263,500원263,750원263,000원263,000원368
cmt9meeul00kg0zdxenyhcoq2stock-5m005930:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeua00kf0zdx4k7i1yz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
cmt9mef0z00lm0zdx4honzhaistock-5m017670:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0v00ll0zdxvb5afu711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:45:00raw100,100원100,400원100,100원100,300원5,775
cmt9mkw8600mm0zdx1to6vj79stock-5m028260:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8200ml0zdxz3urjf4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:50:00raw388,000원388,500원387,000원388,000원2,969
cmt9mkw4800lu0zdxlotrs0w2stock-5m066570:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4400lt0zdx3hzhg9pb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:50:00raw200,000원201,000원200,000원201,000원4,887
cmt9mkw4i00lw0zdxbmornchystock-5m035420:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4e00lv0zdxzre1bm9v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:50:00raw222,000원222,500원221,500원222,500원5,624
cmt9mkw3c00lo0zdxcmemm1h1stock-5m005930:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw2l00ln0zdxi8o6xald1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
cmt9mkw4t00ly0zdxx5rp91axstock-5m035720:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4p00lx0zdxdeihkbcn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:50:00raw36,375원36,400원36,300원36,300원11,640
cmt9mkw3o00lq0zdxjp2euhpostock-5m000660:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw3k00lp0zdx6xpdk31q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:50:00raw1,720,000원1,724,000원1,715,000원1,721,000원28,378
cmt9mkw5300m00zdxagcr1m4mstock-5m006400:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4z00lz0zdx85ntlhau1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:50:00raw516,000원519,000원516,000원518,000원4,695
cmt9mkw8h00mo0zdx1wjqysjmstock-5m034730:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8d00mn0zdx3k6ct7ak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:50:00raw547,000원549,000원545,000원548,000원1,986
cmt9mkw9c00mu0zdxvedee5u8stock-5m030200:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw9800mt0zdxmszmeuz71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:50:00raw53,000원53,200원52,800원52,900원4,903
cmt9mkw8r00mq0zdxysrkdif6stock-5m003550:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8n00mp0zdxj8dal9b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:50:00raw114,300원114,400원114,100원114,400원4,279
cmt9mkw9n00mw0zdxyrao1hltstock-5m017670:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw9k00mv0zdxyaamdx4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:50:00raw100,300원100,400원100,100원100,200원5,649
cmt9mkw5l00m40zdxs3or7addstock-5m051910:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw5i00m30zdxuo08hstt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:50:00raw263,000원264,500원263,000원264,000원1,482
cmt9mkw9100ms0zdx3taoc009stock-5m015760:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8x00mr0zdxwfkc4bo21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:50:00raw35,450원35,550원35,400원35,500원39,787
62,177건 중 25,651–25,700← 이전514 / 1244 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬