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
cmt9ntvab00uq0zdxibqxv316stock-5m005380:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntva700up0zdxl51fnkgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:25:00raw414,000원414,000원408,500원412,000원40,254
cmt9ntval00us0zdxlvb16njbstock-5m066570:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvah00ur0zdx29cgj0jd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:25:00raw199,700원199,800원199,100원199,300원5,094
cmt9ntvf900vq0zdx1mkzsuq7stock-5m003550:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvf500vp0zdxdcta0jby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:25:00raw114,300원114,400원114,300원114,400원743
cmt9ntvfj00vs0zdxqftz8fp3stock-5m015760:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvff00vr0zdx4ry3ul401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:25:00raw35,150원35,150원35,050원35,100원19,062
cmt9ntvfu00vu0zdxppkba3czstock-5m030200:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvfq00vt0zdx1bm7udri1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:25:00raw52,900원53,000원52,900원52,900원1,528
cmt9ntvg400vw0zdx6cut4auastock-5m017670:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvg000vv0zdxh7icqq8l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:25:00raw99,600원99,700원99,400원99,500원5,675
cmt9ntvav00uu0zdx54s3d91nstock-5m035420:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvar00ut0zdxdw8fbgfh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:25:00raw220,000원220,000원219,000원220,000원4,999
cmt9ntvb600uw0zdxyp78djbkstock-5m035720:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvb200uv0zdxnacyghz71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:25:00raw36,150원36,200원36,100원36,150원10,063
cmt9ntvbi00uy0zdxipvpyx7tstock-5m006400:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvbe00ux0zdxg8mmmaxr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:25:00raw513,000원513,000원511,000원513,000원2,253
cmt9ntvbs00v00zdxhedknhw4stock-5m051910:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvbo00uz0zdx39zebogy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:25:00raw262,750원263,000원262,000원262,500원1,147
cmt9ntvc200v20zdxmphpspidstock-5m068270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvby00v10zdxfi5solwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:25:00raw193,500원193,900원193,500원193,900원1,724
cmt9ntvcb00v40zdxd0x0alhjstock-5m005490:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvc700v30zdxgmgg0xwp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:25:00raw327,000원327,000원326,500원327,000원438
cmt9ntvcm00v60zdxzqcjyb23stock-5m000270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvci00v50zdxnmy1fzx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:25:00raw131,650원131,700원130,900원131,200원18,487
cmt9ntvcw00v80zdxan47oyytstock-5m105560:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvcs00v70zdxp108na7k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:25:00raw165,900원165,900원165,800원165,800원2,838
cmt9ntvdd00vc0zdxyv00nv4istock-5m055550:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvd900vb0zdx2kkl7q4r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:25:00raw107,000원107,200원107,000원107,100원9,223
cmt9ntvdm00ve0zdxhz67m89xstock-5m207940:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvdi00vd0zdxs6us1kl31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:25:00raw1,594,000원1,594,000원1,588,000원1,589,000원961
cmt9ntvdv00vg0zdxw2b81dsastock-5m373220:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvds00vf0zdxh602ejlk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:25:00raw350,250원350,500원348,000원350,000원7,847
cmt9ntve500vi0zdxjqsn1vrustock-5m012330:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntve100vh0zdxoekh66mo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:25:00raw475,000원475,500원472,000원473,000원12,684
cmt9ntvee00vk0zdx68niw9k4stock-5m096770:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntveb00vj0zdxdrzr5tpx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:25:00raw110,800원111,000원110,300원110,800원31,890
cmt9ntvep00vm0zdxc10ttqmestock-5m028260:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvel00vl0zdxrd7v1m7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:25:00raw385,500원386,500원384,000원386,500원4,704
cmt9ntvez00vo0zdxkqnr6x8ustock-5m034730:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvev00vn0zdx27ytj5ft1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:25:00raw546,000원548,000원544,000원547,000원1,573
cmt9o6pts00xc0zdxmialbx4gstock-5m035420:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pto00xb0zdxpqky3yv31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:30:00raw220,000원220,500원219,000원220,250원7,772
cmt9o0atg00vy0zdxlqi0vfu0stock-5m005930:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atb00vx0zdxgrwon5oz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
cmt9o0atq00w00zdxw7f3scs7stock-5m000660:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atm00vz0zdxwlprnvvu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:30:00raw1,704,000원1,708,000원1,699,000원1,706,000원38,216
cmt9o0au000w20zdxvvsmc90kstock-5m005380:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atw00w10zdxtnsh60p71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:30:00raw411,750원413,500원410,500원411,250원19,341
cmt9o0aua00w40zdx2jdkzxjnstock-5m066570:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0au600w30zdx0ympf5h71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:30:00raw199,300원199,900원199,300원199,700원4,557
cmt9o0aui00w60zdxjkeoex1fstock-5m035720:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0auf00w50zdxk7xxj3fy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:30:00raw36,150원36,250원36,150원36,200원13,429
cmt9o0aur00w80zdxo459xsixstock-5m006400:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0auo00w70zdxvc9tm0s81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:30:00raw512,500원515,000원512,500원513,000원1,114
cmt9o0av100wa0zdxaxcpxsxhstock-5m051910:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0aux00w90zdxlpdwpn4m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:30:00raw263,000원263,000원262,250원262,500원1,425
cmt9o0avb00wc0zdxzdii9opsstock-5m068270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0av700wb0zdxbnawsk1r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:30:00raw194,000원194,300원193,900원194,200원1,868
cmt9o0avn00we0zdxtau7ahfxstock-5m005490:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avk00wd0zdxidauzzui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:30:00raw327,000원327,500원326,500원327,000원1,314
cmt9o0avx00wg0zdxmirdi8a0stock-5m000270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avu00wf0zdxy5dljnqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:30:00raw131,200원131,600원130,800원130,800원26,560
cmt9o0aw800wi0zdxd1fkpz5zstock-5m105560:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0aw300wh0zdxry8o2gvx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:30:00raw165,800원166,200원165,800원166,100원3,820
cmt9o0awi00wk0zdxls0pjm5ostock-5m055550:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awe00wj0zdxzx0y6yf41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:30:00raw107,000원107,400원107,000원107,200원22,900
cmt9o0aws00wm0zdxw1hysd5nstock-5m207940:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awo00wl0zdxnmqwzlr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:30:00raw1,589,000원1,591,000원1,588,000원1,590,000원159
cmt9o0ax200wo0zdxkznqxmcastock-5m373220:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awy00wn0zdxl1s0g4u81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:30:00raw349,500원350,500원349,500원349,500원3,326
cmt9o0axc00wq0zdxkp94qha0stock-5m012330:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ax800wp0zdx66h9ui4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:30:00raw473,000원475,000원472,500원473,000원9,201
cmt9o0axm00ws0zdx62z812jfstock-5m096770:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0axi00wr0zdxgspr86j61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:30:00raw110,800원111,500원110,700원111,200원29,879
cmt9o0axw00wu0zdxfn7ond1estock-5m028260:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0axs00wt0zdxyk6rxeru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:30:00raw386,000원387,000원385,500원386,000원2,963
cmt9o0aye00ww0zdx4uzf03enstock-5m034730:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ay900wv0zdx96bltec11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:30:00raw547,000원549,000원547,000원548,000원1,981
cmt9o0ayp00wy0zdx3zvrzi48stock-5m003550:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ayl00wx0zdx2fy0abf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:30:00raw114,300원114,600원114,300원114,600원3,121
cmt9o0ayz00x00zdxfhb7boiqstock-5m030200:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ayv00wz0zdx3116bhbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:30:00raw52,800원53,200원52,800원52,900원4,620
cmt9o0aza00x20zdx7in4yu33stock-5m017670:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0az500x10zdxcbrv64vx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:30:00raw99,500원99,600원99,300원99,400원8,590
cmt9o6pyk00ya0zdxauqms4psstock-5m015760:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pyg00y90zdx9cswcsor1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:30:00raw35,150원35,200원35,050원35,100원15,089
cmt9o6py100y60zdxw3bwjezlstock-5m034730:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pxx00y50zdxllwe4r061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:35:00raw548,000원551,000원546,000원548,000원1,931
cmt9o6pzc00yg0zdx3ogjo755stock-5m017670:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pz800yf0zdxxsct4zmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:35:00raw99,400원99,800원99,300원99,800원8,580
cmt9o6pz200ye0zdxfzvta7g6stock-5m030200:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pyz00yd0zdxr8qn3g8x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:35:00raw52,900원52,900원52,800원52,800원1,683
cmt9o6pyt00yc0zdxz883484gstock-5m015760:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pyp00yb0zdx36wetqyp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:35:00raw35,100원35,150원34,950원34,950원36,667
cmt9o6pya00y80zdx6yq0p4c4stock-5m003550:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6py600y70zdx7s8tklme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:35:00raw114,500원114,600원114,300원114,400원2,745
cmt9o6pxq00y40zdx1u2ot0e1stock-5m028260:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pxn00y30zdxcuylmp2m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:35:00raw385,500원387,000원385,000원387,000원4,811
62,431건 중 25,851–25,900← 이전518 / 1249 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬