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
cmt9owg0d01360zdxfh4mec1kstock-5m096770:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0901350zdxqgz48ei81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:55:00raw110,900원111,300원110,900원111,200원27,142
cmt9owfuy012c0zdxh2gfvv7xstock-5m000660:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfus012b0zdxfas6v1111
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:55:00raw1,700,000원1,706,000원1,700,000원1,704,000원20,954
cmt9owg0q01380zdxeb2nuo9ustock-5m028260:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0l01370zdxnk6npa3w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:55:00raw386,500원388,500원386,500원388,000원5,422
cmt9owg13013a0zdxdeu90t9vstock-5m034730:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owg0x01390zdxyyrdun1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:55:00raw549,000원552,000원549,000원550,000원1,631
cmt9owg1i013c0zdxvergg1xostock-5m003550:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:182026-08-26 15:05:18cmt9owg1c013b0zdxnwga6qpu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:55:00raw114,100원114,500원113,800원114,200원10,888
cmt9owg1v013e0zdxjr1otjlfstock-5m015760:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:182026-08-26 15:05:18cmt9owg1q013d0zdxgx4pvrec1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:55:00raw34,900원35,000원34,900원34,900원22,603
cmt9owg2a013g0zdx6eenc2l8stock-5m030200:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:182026-08-26 15:05:18cmt9owg24013f0zdx2ltypehm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:55:00raw52,900원53,200원52,900원53,000원4,409
cmt9owg2m013i0zdxnetf1dxbstock-5m017670:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:182026-08-26 15:05:18cmt9owg2h013h0zdx9sfsmolg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:55:00raw99,800원100,000원99,600원99,600원9,149
cmt9owfuh012a0zdxdwk5i1h9stock-5m005930:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfub01290zdxd15yhe8a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:55:00raw262,000원263,500원262,000원263,000원137,430
cmt9p2vv2014k0zdx51wkmm96stock-5m015760:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vuu014j0zdxth8vbfxk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:00:00raw34,950원34,950원34,850원34,900원35,377
cmt9p2vvn014m0zdxqj0dhuwastock-5m030200:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vve014l0zdxydic3lns1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:00:00raw53,100원53,100원52,800원52,900원4,401
cmt9p2vk6013k0zdxcdwvouwostock-5m005930:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vjs013j0zdx1hgzgyby1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:00:00raw262,750원263,500원262,000원262,250원163,233
cmt9p2vkz013m0zdxuazm2au2stock-5m000660:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vko013l0zdxwufl9j2k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:00:00raw1,704,000원1,705,000원1,695,000원1,695,000원26,351
cmt9p2vlm013o0zdxxfgotlgastock-5m005380:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vld013n0zdxrbtwthek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:00:00raw408,000원410,500원407,500원409,000원18,970
cmt9p2vmb013q0zdxm15tdqzzstock-5m066570:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vm3013p0zdxrzv5r9jl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:00:00raw200,500원200,500원200,000원200,000원1,848
cmt9p2vnf013u0zdxmu4ct4f3stock-5m035420:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vn5013t0zdxafc7d2ko1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:00:00raw220,250원221,000원220,000원220,000원7,543
cmt9p2vnz013w0zdxiz7bhevqstock-5m035720:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vnr013v0zdxsfxdkyza1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:00:00raw36,300원36,300원36,200원36,300원12,066
cmt9p2voj013y0zdxip30lycdstock-5m006400:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vob013x0zdxh203v14t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:00:00raw515,000원518,000원515,000원516,000원3,687
cmt9p2vp401400zdxa6hxah2wstock-5m051910:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vox013z0zdxlv7n406l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:00:00raw262,500원263,500원262,250원263,000원1,854
cmt9p2vps01420zdxb70n9z3zstock-5m068270:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vpk01410zdxb79a99zm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:00:00raw193,700원193,900원193,500원193,600원1,373
cmt9p2vqc01440zdxr21v5tc3stock-5m000270:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vq501430zdxlloujscq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:00:00raw130,700원131,200원130,600원130,800원18,433
cmt9p2vqw01460zdxz8iqwkz9stock-5m055550:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vqo01450zdxwkdgzw7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:00:00raw107,300원107,400원107,000원107,200원6,728
cmt9p2vrf01480zdx9h4p6zndstock-5m207940:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vr801470zdx8b931c451
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:00:00raw1,596,000원1,597,000원1,592,000원1,594,000원644
cmt9p2vrz014a0zdxu1qb1qjestock-5m373220:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vrs01490zdx3qac26hk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:00:00raw350,500원352,000원350,000원351,500원5,073
cmt9p2vsj014c0zdxlyd1maepstock-5m012330:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vsc014b0zdxdgw5z6gw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:00:00raw466,500원469,000원466,250원467,500원15,448
cmt9p2vt4014e0zdx8ziijv5tstock-5m096770:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vsw014d0zdx13lcxysc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:00:00raw111,100원111,700원111,000원111,600원31,970
cmt9p2vtp014g0zdxhn25rky3stock-5m034730:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vth014f0zdxe476ten31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:00:00raw550,000원554,000원550,000원551,000원3,111
cmt9p2vui014i0zdxl0g5s6mpstock-5m003550:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vu7014h0zdxub4acrjz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:00:00raw114,300원114,400원114,100원114,300원4,657
cmt9p9ao0015s0zdx5t173jqestock-5m028260:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9anu015r0zdxx2ufdqzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:00:00raw388,000원389,500원388,000원388,000원4,014
cmt9p9alj015e0zdxjbvyap1ystock-5m105560:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ald015d0zdxublzpv581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:00:00raw166,000원166,100원166,000원166,000원2,167
cmt9p9akj01580zdx8hopcqrfstock-5m005490:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ake01570zdxcztryrs11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:00:00raw328,000원328,500원327,500원327,500원2,020
cmt9p2vw7014o0zdxtt08k3ydstock-5m017670:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vw0014n0zdxw6xr05m51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 15:00:00raw99,600원100,000원99,600원99,800원9,875
cmt9p9ais014y0zdxeczz031bstock-5m035420:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ain014x0zdxk7i5u14b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:05:00raw220,000원221,000원220,000원220,500원7,082
cmt9p9ahb014q0zdxlrt18re8stock-5m005930:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ah5014p0zdx4zuflva81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:05:00raw262,500원263,000원262,000원262,250원145,454
cmt9p9aho014s0zdxtqd3wl6kstock-5m000660:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ahi014r0zdxyv1izcm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:05:00raw1,696,000원1,698,000원1,693,000원1,694,000원20,510
cmt9p9ai1014u0zdxccvsyq3pstock-5m005380:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ahv014t0zdxkluip8811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:05:00raw409,000원409,000원407,000원407,500원25,554
cmt9p9aif014w0zdxtupa3bfpstock-5m066570:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ai8014v0zdxqs42fgxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:05:00raw200,000원200,500원199,900원199,900원6,541
cmt9p9aj501500zdxtli2ou8istock-5m035720:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9aj0014z0zdxbfmsnocc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:05:00raw36,300원36,350원36,250원36,300원13,252
cmt9p9ajh01520zdxzrprsazostock-5m006400:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ajb01510zdxr89kje5z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:05:00raw516,000원518,000원515,000원516,000원2,102
cmt9p9aju01540zdxowzcrogjstock-5m051910:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ajo01530zdxzcpw05ha1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:05:00raw262,500원263,000원262,250원262,500원2,783
cmt9p9ak701560zdxqxejs4c2stock-5m068270:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ak101550zdxm7porhlw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:05:00raw193,600원193,800원193,500원193,700원968
cmt9p9akt015a0zdxy805n2lkstock-5m005490:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9akp01590zdxpn5bydog1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:05:00raw327,750원328,000원327,000원327,500원1,399
cmt9p9al6015c0zdxsjyhqu7rstock-5m000270:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9al1015b0zdxkp085y4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:05:00raw130,850원131,000원130,800원130,900원13,160
cmt9p9alt015g0zdx9pcvu1kustock-5m105560:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9alp015f0zdx10bw7y9y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:05:00raw166,000원166,100원165,900원166,100원7,567
cmt9p9am7015i0zdxdcpk4e71stock-5m055550:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9am1015h0zdxyoax4el51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:05:00raw107,300원107,400원107,200원107,300원5,627
cmt9p9aml015k0zdxpvmwvkhrstock-5m207940:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9amg015j0zdxz23inxo51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:05:00raw1,594,000원1,597,000원1,594,000원1,596,000원415
cmt9p9amy015m0zdx696j9zo7stock-5m373220:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9amt015l0zdxisz4el981
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:05:00raw351,500원351,500원350,500원350,500원2,869
cmt9p9ana015o0zdxpubfjczestock-5m012330:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9an5015n0zdxoy0t7x5p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:05:00raw467,500원468,000원465,500원465,500원11,829
cmt9p9ann015q0zdxck99zirzstock-5m096770:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ani015p0zdxzaj79i8e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:05:00raw111,600원111,700원111,400원111,600원30,529
cmt9p9ao9015u0zdxexcko3yystock-5m028260:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ao6015t0zdxdjn9ug4v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:05:00raw388,000원388,500원387,500원388,500원3,227
62,613건 중 26,001–26,050← 이전521 / 1253 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬