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
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
cmt9mxpcr00ok0zdxmj24un79stock-5m035720:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpcj00oj0zdxhpf0h2xt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:00:00raw36,300원36,300원36,250원36,250원11,695
cmt9mxpc300oi0zdxv7oqagvastock-5m035420:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpbw00oh0zdxp8e4iqnk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:00:00raw221,250원221,500원221,000원221,500원4,148
cmt9mxpd600om0zdxm2i8b6qqstock-5m006400:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpd100ol0zdxsiw8m6tr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:00:00raw517,000원518,000원514,000원514,500원1,694
cmt9n450g00ps0zdx8nig3t6rstock-5m035420:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n450c00pr0zdxe9gzx1xl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:05:00raw221,000원221,500원220,500원221,000원5,484
cmt9n451900py0zdxj77xbdslstock-5m051910:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n451600px0zdxo4zcsjmn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:05:00raw264,250원264,500원263,500원263,500원1,718
cmt9n451000pw0zdxsab72vmnstock-5m006400:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n450w00pv0zdxb8zxbyac1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:05:00raw514,500원515,000원512,000원515,000원2,619
cmt9n44zc00pk0zdxx6777pkmstock-5m005930:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44yu00pj0zdxu82ubasb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:05:00raw263,500원264,000원263,000원263,750원170,617
cmt9n44zn00pm0zdxivz5xlwystock-5m000660:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44zj00pl0zdxyma8fsji1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:05:00raw1,713,000원1,715,000원1,709,000원1,714,000원31,331
cmt9n44zw00po0zdxxxhq6juustock-5m005380:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n44zs00pn0zdxu8d990no1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:05:00raw424,500원425,500원419,500원421,000원27,938
cmt9n450600pq0zdxj5eojwpnstock-5m066570:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n450200pp0zdx8g68k63o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:05:00raw200,500원201,000원200,000원200,000원2,411
cmt9n450q00pu0zdxitma2o7qstock-5m035720:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n450m00pt0zdxk9mh6bi71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:05:00raw36,250원36,300원36,200원36,250원13,997
cmt9n454300qi0zdx3ztz2nm0stock-5m034730:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453z00qh0zdx4oyy2i7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:05:00raw545,000원547,000원544,000원546,000원1,670
cmt9nakus00rk0zdxn47ftuu7stock-5m012330:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakuo00rj0zdxsoeei1hl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:05:00raw489,500원489,500원482,500원482,750원20,221
cmt9n455400qq0zdxltwgtyznstock-5m017670:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n455000qp0zdxqk30uvs51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:05:00raw99,600원99,900원99,600원99,700원7,487
cmt9n454u00qo0zdx2esifhh9stock-5m030200:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n454r00qn0zdx1vamad8u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:05:00raw52,900원52,900원52,800원52,900원2,441
cmt9n454l00qm0zdx6q21i8v4stock-5m015760:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n454h00ql0zdxdqmjqiso1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:05:00raw35,200원35,250원35,100원35,150원26,695
cmt9n454c00qk0zdxgdbs24l6stock-5m003550:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n454800qj0zdxgxpz0qnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:05:00raw114,600원114,600원114,300원114,500원2,306
cmt9n453s00qg0zdxzh69er78stock-5m028260:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453p00qf0zdxekykrxrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:05:00raw387,500원388,000원386,000원387,000원2,478
cmt9n453i00qe0zdxnfqabfr4stock-5m096770:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453e00qd0zdx276iw4ml1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:05:00raw111,000원113,200원111,000원112,800원92,946
cmt9n453900qc0zdxp8ocb091stock-5m373220:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n453500qb0zdxxl4fn7ia1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:05:00raw351,000원351,500원350,000원351,500원1,851
cmt9n452z00qa0zdx59w8ou9sstock-5m207940:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452v00q90zdxxtrdfdf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:05:00raw1,591,000원1,592,000원1,591,000원1,591,000원165
cmt9n452p00q80zdxhl7670pxstock-5m055550:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452l00q70zdx2dknssoe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:05:00raw107,200원107,500원107,200원107,500원8,933
cmt9n452f00q60zdxoie9hm8dstock-5m105560:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452c00q50zdxw66u8kdp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:05:00raw165,800원165,900원165,700원165,800원4,802
cmt9n452600q40zdxre0gfbtwstock-5m000270:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452200q30zdx935xfotr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:05:00raw133,400원133,500원132,900원133,000원8,094
cmt9n451w00q20zdxacqvwb2dstock-5m005490:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n451s00q10zdx1bcbm4ke1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:05:00raw328,000원328,500원327,500원328,000원993
cmt9n451k00q00zdxbajm7a9qstock-5m068270:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n451g00pz0zdxpwa0uo7r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:05:00raw193,600원193,700원193,200원193,400원2,899
cmt9naksd00r20zdx6nhl1qtwstock-5m035720:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naks900r10zdxf8zhtxp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:10:00raw36,250원36,250원36,150원36,150원15,732
cmt9nakqz00qs0zdx9fnyp32istock-5m005930:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakqu00qr0zdx17omgpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:10:00raw264,000원264,000원262,000원262,750원228,612
cmt9naksv00r60zdx2pqxc9sfstock-5m051910:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakss00r50zdx1678d9fw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:10:00raw263,500원264,000원262,500원262,500원1,945
cmt9ngzrw00sw0zdx8wnuh6o1stock-5m034730:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzrs00sv0zdxii8d4mcr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:10:00raw546,000원547,000원544,000원545,000원2,093
cmt9nakr900qu0zdxir91ra66stock-5m000660:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakr500qt0zdxz3hgxv5n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:10:00raw1,713,000원1,715,000원1,705,000원1,705,000원31,263
cmt9nakrk00qw0zdxf076ferpstock-5m005380:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakrg00qv0zdxbwpoo7ul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:10:00raw420,500원422,000원416,500원417,500원38,254
cmt9nakrv00qy0zdx401uoly3stock-5m066570:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakrr00qx0zdxhsqv43gm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:10:00raw200,000원200,500원199,600원199,700원12,320
cmt9naks400r00zdxwdx8bc6cstock-5m035420:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naks000qz0zdxf0vkdwox1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:10:00raw221,000원221,000원220,000원220,000원4,785
cmt9nakt500r80zdxc0h9r5dbstock-5m068270:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakt100r70zdxqo1ygxfe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:10:00raw193,500원193,500원193,300원193,400원1,964
cmt9naksm00r40zdxenm2x73rstock-5m006400:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naksj00r30zdxgxzu07v81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:10:00raw514,000원515,000원512,000원512,000원1,695
cmt9ngzpo00sg0zdx81pzho3wstock-5m005490:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzpk00sf0zdxq7shzuuu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:10:00raw328,000원328,000원327,000원327,500원691
cmt9nakwh00rw0zdxb2g6nrw3stock-5m030200:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakwd00rv0zdxea7mjra21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:10:00raw52,900원52,900원52,800원52,800원2,909
cmt9nakw600ru0zdxk2lr97bzstock-5m015760:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakw200rt0zdx470ajxo01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:10:00raw35,150원35,250원35,050원35,050원20,111
cmt9nakvw00rs0zdxbpajy3b1stock-5m003550:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakvs00rr0zdx9nsqg8pd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:10:00raw114,500원114,600원114,100원114,300원2,639
cmt9nakvk00rq0zdxpzzaadc6stock-5m028260:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakvg00rp0zdxhse4t7hh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:10:00raw386,500원387,000원385,000원385,000원4,803
cmt9nakva00ro0zdx9hwnxaarstock-5m096770:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakv600rn0zdxu4cf3cwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:10:00raw112,800원112,800원111,700원111,800원62,858
cmt9nakv000rm0zdxq7fmtdk0stock-5m012330:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakux00rl0zdxj7kz4ykx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:10:00raw482,500원484,250원475,500원481,000원27,054
cmt9nakuj00ri0zdxk5h8h33qstock-5m373220:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9nakuf00rh0zdxr6xhfbpc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:10:00raw351,250원351,500원349,500원349,500원2,024
cmt9naku900rg0zdxy0c42sfastock-5m207940:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naku500rf0zdx2hg2spsl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:10:00raw1,592,000원1,593,000원1,591,000원1,592,000원448
cmt9naku000re0zdxrhx2ie3istock-5m055550:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naktw00rd0zdx7ez72b4c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:10:00raw107,400원107,500원107,000원107,100원8,525
cmt9naktp00rc0zdxrk9s8iristock-5m105560:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naktm00rb0zdxi1k1810j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:10:00raw165,800원165,900원165,600원165,600원4,267
62,293건 중 25,751–25,800← 이전516 / 1246 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬