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
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
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
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
cmt9o6pso00x40zdxdoq5gw4jstock-5m005930:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ps400x30zdx4iqhre1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
cmt9o6pw100xs0zdxh8a4vj76stock-5m105560:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvx00xr0zdxz3xq4azm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:35:00raw166,100원166,300원166,000원166,300원6,207
cmt9o6pwc00xu0zdxc0k31awpstock-5m055550:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pw800xt0zdx2nm12m5w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:35:00raw107,300원107,500원107,200원107,400원6,694
cmt9o6pwo00xw0zdxqal1llwjstock-5m207940:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pwj00xv0zdxfsjou1dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:35:00raw1,591,000원1,591,000원1,590,000원1,590,000원164
cmt9o6pvr00xq0zdxt96rptsjstock-5m000270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvm00xp0zdxajn77zww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:35:00raw130,800원131,400원130,800원131,300원19,219
cmt9o6pvg00xo0zdxwlf2vtsrstock-5m005490:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvc00xn0zdxeq9lsa7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:35:00raw327,000원328,500원326,500원328,500원1,520
cmt9o6pv500xm0zdxpgia3htastock-5m068270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pv100xl0zdxt1fgmixd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:35:00raw194,200원194,400원194,000원194,400원1,558
cmt9o6puu00xk0zdxu7elq26dstock-5m051910:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6puq00xj0zdxzxoab2n71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:35:00raw262,500원263,500원262,000원263,000원1,297
cmt9o6puk00xi0zdxb2lklfhcstock-5m006400:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6puf00xh0zdxivdrz8y81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:35:00raw513,000원517,000원513,000원516,000원1,672
cmt9o6pu900xg0zdxhodbrfoystock-5m035720:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pu600xf0zdxu9wc3rzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:35:00raw36,200원36,250원36,200원36,250원22,824
cmt9o6pu000xe0zdx7tkhp2jmstock-5m035420:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ptw00xd0zdxtzih8q4z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:35:00raw220,250원220,500원220,000원220,000원6,322
cmt9o6ptj00xa0zdxvllxlim5stock-5m066570:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pte00x90zdx3hyck8cq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:35:00raw199,750원199,900원199,200원199,900원5,389
cmt9o6pt800x80zdx14nur493stock-5m005380:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pt400x70zdxvppftmrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:35:00raw411,250원414,000원411,000원413,500원18,016
cmt9o6psz00x60zdx59o2405rstock-5m000660:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6psv00x50zdxmkqgx0ff1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:35:00raw1,707,000원1,709,000원1,703,000원1,708,000원29,665
cmt9od5me00zi0zdxu9cwcqfistock-5m003550:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ma00zh0zdxm71mjy0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:40:00raw114,400원114,600원114,200원114,400원6,389
cmt9od5mp00zk0zdx8wd6vyl3stock-5m015760:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ml00zj0zdxxg5kai4t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:40:00raw35,000원35,000원34,950원34,950원9,184
cmt9ojlbr010c0zdxqnhpq0n2stock-5m055550:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlbm010b0zdxb1jq1xr81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:40:00raw107,500원107,500원107,300원107,300원4,030
cmt9od5my00zm0zdx4jz8roedstock-5m030200:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5mu00zl0zdxc8x707d11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:40:00raw52,900원53,100원52,800원53,000원3,914
cmt9od5m200zg0zdx8ghpvrrbstock-5m034730:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ly00zf0zdx6269gr0p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:40:00raw549,000원552,000원548,000원551,000원2,354
cmt9od5n800zo0zdxl4wt2ao7stock-5m017670:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5n400zn0zdx9u0fhotm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:40:00raw99,700원99,800원99,600원99,600원5,210
cmt9od5lq00ze0zdxxs72v4opstock-5m028260:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:182026-08-26 14:50:18cmt9od5ll00zd0zdxliha1jxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:40:00raw387,500원388,000원387,000원387,000원2,388
cmt9od5h600yk0zdxyjjeilvustock-5m000660:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5h200yj0zdx524wgaxz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:40:00raw1,708,000원1,710,000원1,706,000원1,709,000원21,440
cmt9od5hf00ym0zdxazvalho8stock-5m005380:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5hc00yl0zdxktyt5nqy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:40:00raw413,000원413,500원408,500원409,500원39,188
cmt9od5hp00yo0zdxof715wkcstock-5m066570:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5hl00yn0zdxgh6c6h3a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:40:00raw199,800원200,000원199,800원200,000원2,786
cmt9od5i000yq0zdxyr7c3kg9stock-5m035420:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5hv00yp0zdxn9en8fi91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:40:00raw220,500원221,000원220,250원220,500원6,901
cmt9od5ia00ys0zdxqhpovj5cstock-5m035720:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5i600yr0zdxqvjc9lr21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:40:00raw36,200원36,250원36,200원36,225원6,145
cmt9od5il00yu0zdx25p2j9pvstock-5m006400:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5ih00yt0zdxzhifgc0y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:40:00raw517,000원517,000원515,000원515,000원1,210
cmt9od5iu00yw0zdxp55jdi77stock-5m051910:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5ir00yv0zdx3ztap6ao1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:40:00raw263,000원263,500원262,500원262,500원835
cmt9od5j400yy0zdxgztwbwsdstock-5m068270:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5j000yx0zdxafyqejpp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:40:00raw194,400원194,400원194,200원194,200원1,852
cmt9od5je00z00zdx0iq2a7gfstock-5m005490:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5ja00yz0zdx3t2e6m0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:40:00raw328,000원328,000원327,000원327,000원1,241
cmt9od5jo00z20zdxlc0fhdfgstock-5m000270:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5jk00z10zdxcfkiw9mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:40:00raw131,200원131,300원130,200원130,300원31,093
cmt9od5jy00z40zdxylfbfxcrstock-5m105560:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5ju00z30zdxnpglsiia1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:40:00raw166,300원166,300원166,000원166,200원3,636
cmt9od5k800z60zdx3o8agkmistock-5m207940:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5k400z50zdxtmjjd79w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:40:00raw1,590,000원1,593,000원1,590,000원1,593,000원439
cmt9od5kv00z80zdx73jovesrstock-5m373220:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5kq00z70zdxsjc911of1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:40:00raw350,500원351,000원349,500원350,000원1,748
cmt9od5l500za0zdxtj6f0i7dstock-5m012330:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5l100z90zdxb6599rcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:40:00raw474,250원474,500원469,000원469,500원21,064
cmt9od5le00zc0zdxbrtnfkyqstock-5m096770:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:18cmt9od5la00zb0zdx2smkr4ch1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:40:00raw111,500원111,900원111,000원111,800원40,611
cmt9od5gw00yi0zdx4eqon7xcstock-5m005930:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5gs00yh0zdxo704zpwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:40:00raw263,500원264,000원263,000원263,500원182,947
cmt9ojl9601000zdxmw0fraoystock-5m035720:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl9100zz0zdxyydl1ykj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:45:00raw36,225원36,350원36,200원36,250원13,806
cmt9ojl9m01020zdx6onebmt0stock-5m006400:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojl9e01010zdxxoub9acd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:45:00raw515,000원516,000원515,000원515,000원1,584
cmt9ojlag01060zdxk0iznuemstock-5m068270:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojla801050zdx56xgpiyi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:45:00raw194,300원194,400원194,100원194,100원1,203
cmt9ojlat01080zdx41t5v6fqstock-5m005490:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlap01070zdx2myp6iho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:45:00raw327,500원327,500원327,000원327,500원793
cmt9ojlbd010a0zdxffgtevdestock-5m105560:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlb801090zdxvd4lb2ae1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:45:00raw166,200원166,300원166,100원166,200원3,199
cmt9ojlc5010e0zdxck5u318rstock-5m055550:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlbz010d0zdxou2usngk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:45:00raw107,400원107,400원107,300원107,300원2,391
cmt9ojlcj010g0zdxqy8n3n40stock-5m207940:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlce010f0zdxlm4zfitk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:45:00raw1,593,000원1,594,000원1,592,000원1,594,000원336
cmt9ojlcx010i0zdxjgincyj7stock-5m373220:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlcr010h0zdxr72y4c5s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:45:00raw350,000원350,500원349,000원350,500원2,061
cmt9ojldb010k0zdxqxl4t1dkstock-5m012330:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojld3010j0zdx4pgn3bvr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:45:00raw469,500원471,500원468,500원468,500원12,796
cmt9ojldm010m0zdxcqa7wmpdstock-5m096770:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojldi010l0zdxj4koziiw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:45:00raw111,800원111,900원111,100원111,200원29,362
62,498건 중 25,901–25,950← 이전519 / 1250 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬