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
cmt9mkw7a00mg0zdxs5q3041rstock-5m373220:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7600mf0zdxbganuwp81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:50:00raw351,250원352,000원351,000원352,000원2,518
cmt9mkw7m00mi0zdxmj64ewnystock-5m012330:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7i00mh0zdxm0y5hcaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:50:00raw490,000원495,000원489,500원491,500원5,910
cmt9mkw7w00mk0zdxpdl2n0z4stock-5m096770:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7s00mj0zdxqo3dtt9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:50:00raw110,100원110,300원109,800원110,200원25,191
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
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
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
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
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
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
cmt9mrade00nk0zdx6y0wdqtkstock-5m105560:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrada00nj0zdxxagxopqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:50:00raw165,700원165,700원165,600원165,600원2,596
cmt9mrab500n40zdxrtndhlegstock-5m066570:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrab200n30zdxrpm0le5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:55:00raw200,500원201,000원200,000원200,500원2,471
cmt9mrah400o80zdx8vd9f6t6stock-5m017670:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mragz00o70zdxn3lmfu571
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:55:00raw100,200원100,200원99,900원100,000원9,256
cmt9mragr00o60zdxqzfcv6f6stock-5m030200:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mragl00o50zdxh7cjmbhx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:55:00raw52,900원53,000원52,800원52,900원1,667
cmt9mragf00o40zdxp23huzubstock-5m015760:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mragb00o30zdx5dkjj4m51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:55:00raw35,450원35,500원35,200원35,200원64,311
cmt9mrag500o20zdxaduoeshistock-5m003550:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrag000o10zdxblcndctn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:55:00raw114,400원114,400원114,000원114,400원2,331
cmt9mrafu00o00zdxpn1rwxidstock-5m034730:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrafn00nz0zdxj3744j6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:55:00raw548,000원548,000원546,000원546,000원1,971
cmt9mrafg00ny0zdxn082b2mzstock-5m028260:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrafb00nx0zdxq9sxd47r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:55:00raw388,000원388,000원386,000원386,500원2,746
cmt9mraf300nw0zdx84k09gw1stock-5m096770:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraez00nv0zdxevse4wor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:55:00raw110,100원110,700원110,000원110,600원31,346
cmt9mraet00nu0zdxb3w9tr2bstock-5m012330:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraeo00nt0zdxjl4rndmo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:55:00raw491,500원494,500원490,000원490,000원3,791
cmt9mraei00ns0zdxe2pvwtagstock-5m373220:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraee00nr0zdxhfxpo4lw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:55:00raw351,750원352,000원351,000원351,000원1,664
cmt9mrae800nq0zdx96ghjm40stock-5m207940:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrae400np0zdx0stvyori1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:55:00raw1,591,000원1,592,000원1,589,000원1,590,000원507
cmt9mrady00no0zdxc8ixsk2jstock-5m055550:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mradu00nn0zdxfj3d15uz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:55:00raw106,900원107,000원106,700원106,900원7,741
cmt9mradn00nm0zdxibswsfiastock-5m105560:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mradj00nl0zdx89uui2ws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:55:00raw165,700원165,700원165,300원165,400원9,480
cmt9mrad400ni0zdxllnewk5mstock-5m000270:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrad100nh0zdx7pzgv0dh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:55:00raw133,900원134,400원133,400원133,500원11,225
cmt9mracv00ng0zdxrocylrt0stock-5m005490:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mracr00nf0zdxb1425pdd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:55:00raw328,500원329,000원328,000원328,500원568
cmt9mracl00ne0zdxt2nnpkcxstock-5m068270:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrach00nd0zdxb06kbh6x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:55:00raw193,800원193,800원193,300원193,600원5,283
cmt9mracb00nc0zdxp6qfnzjzstock-5m051910:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrac700nb0zdxzcxxs14f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:55:00raw264,000원265,000원263,500원264,000원1,220
cmt9mrac000na0zdxfhpyi600stock-5m006400:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrabv00n90zdx50vjhtpu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:55:00raw518,000원518,000원515,000원517,000원2,976
cmt9mrabp00n80zdxfmjevgakstock-5m035720:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrabl00n70zdxfcvilx8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:55:00raw36,350원36,350원36,250원36,300원8,543
cmt9mrabf00n60zdx7erwc7hgstock-5m035420:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrabb00n50zdxc4hvxoeo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:55:00raw222,000원222,500원221,000원221,250원5,381
cmt9mraav00n20zdxj88ndcn2stock-5m005380:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraar00n10zdxm1y5vl201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:55:00raw429,500원433,000원425,500원426,000원35,292
cmt9mraak00n00zdx686ce2o9stock-5m000660:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraag00mz0zdxzhkdcogw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:55:00raw1,722,000원1,724,500원1,715,000원1,716,000원29,399
cmt9mraa900my0zdxwy03hu86stock-5m005930:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mraa500mx0zdxqhauc7l51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:55:00raw264,500원265,000원263,500원263,750원186,048
cmt9mxpe200os0zdxiwx1kz6qstock-5m005490:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpdz00or0zdxf8yarrlx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:00:00raw328,500원328,500원328,000원328,500원1,412
cmt9mxpef00ou0zdxjyiiexc3stock-5m000270:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpe900ot0zdxjkj7klm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:00:00raw133,500원133,800원133,400원133,400원4,316
cmt9mxpes00ow0zdxhxfcwvaqstock-5m105560:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpem00ov0zdxhtee0gsi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:00:00raw165,450원165,800원165,400원165,800원2,978
cmt9mxpf400oy0zdxd13nujf8stock-5m055550:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpey00ox0zdxu9epqckv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:00:00raw106,800원107,300원106,800원107,200원8,464
cmt9mxpfe00p00zdxl832305nstock-5m207940:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpfa00oz0zdxl89lk6y81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:00:00raw1,591,000원1,592,000원1,590,000원1,591,000원228
cmt9mxpfp00p20zdxb8isy5m8stock-5m373220:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpfl00p10zdx5dbvvf001
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:00:00raw351,500원352,000원351,000원351,500원1,109
cmt9mxpg100p40zdx16s3fj2tstock-5m012330:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpfv00p30zdxtq8o3o4e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:00:00raw490,000원491,000원489,000원489,000원2,523
cmt9mxpge00p60zdxvnkd6a6gstock-5m096770:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpg900p50zdxqbecn51s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:00:00raw110,600원111,100원110,600원111,000원41,850
cmt9mxpgo00p80zdx7zmrq4pbstock-5m028260:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpgk00p70zdx1sw72as21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:00:00raw387,000원388,000원386,500원388,000원2,724
cmt9mxpgy00pa0zdxk0iri3nystock-5m034730:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpgv00p90zdxl9jpvyve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:00:00raw547,000원548,000원545,000원545,000원3,216
cmt9mxp9k00oa0zdx7m0dgaaustock-5m005930:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxp9d00o90zdxoriivi921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:00:00raw263,500원264,500원263,500원263,500원137,954
cmt9mxphd00pc0zdxc4e3kas5stock-5m003550:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxph500pb0zdxi618ctiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:00:00raw114,400원114,700원114,300원114,600원2,216
cmt9mxpho00pe0zdxnl93y6llstock-5m015760:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxphk00pd0zdxhcbwkwpr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:00:00raw35,200원35,300원35,150원35,150원24,179
cmt9mxphy00pg0zdx686z0wgbstock-5m030200:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxphu00pf0zdxq053cah21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:00:00raw52,900원52,900원52,800원52,900원1,414
cmt9mxpi900pi0zdxtaxfgsmjstock-5m017670:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpi500ph0zdxl4z812461
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:00:00raw100,000원100,000원99,600원99,700원10,313
cmt9mxpa600oc0zdxlia0n4qkstock-5m000660:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxp9z00ob0zdxv3uwtyk51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:00:00raw1,716,000원1,720,000원1,712,000원1,713,000원24,647
cmt9mxpat00oe0zdxr615mp4rstock-5m005380:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpam00od0zdx6saj1g7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:00:00raw426,000원428,000원424,500원424,500원15,722
62,223건 중 25,701–25,750← 이전515 / 1245 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬