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
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
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
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
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
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
cmt9pm61o01800zdxv2cqyt3lstock-5m055550:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm61j017z0zdx6k579bvp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:10:00raw107,300원107,500원107,200원107,400원11,827
cmt9pfq7p016a0zdxkrk22uwqstock-5m005380:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq7k01690zdxcasxd2t41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:10:00raw407,500원408,500원407,000원408,500원17,994
cmt9pfq7c01680zdx144npq23stock-5m000660:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq7701670zdxuremgsrl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:10:00raw1,693,000원1,697,000원1,692,000원1,693,000원23,943
cmt9pm64x018i0zdxzc3j0s8ustock-5m015760:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm64r018h0zdxwj9wlu8c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:10:00raw34,950원35,000원34,900원34,950원30,995
cmt9pfq80016c0zdxgw7had9jstock-5m066570:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq7w016b0zdxelnyjidw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:10:00raw200,000원200,500원199,900원200,000원8,727
cmt9pfq8d016e0zdxx3kepez6stock-5m035420:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq88016d0zdxwix7kj0d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:10:00raw221,000원221,000원220,000원220,000원7,569
cmt9pfq8r016g0zdxx0pjk8qhstock-5m035720:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq8l016f0zdx0k9t6wth1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:10:00raw36,300원36,400원36,250원36,300원13,010
cmt9pfq93016i0zdxxjzbh1tjstock-5m006400:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq8y016h0zdx4dcl8un51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:10:00raw516,000원517,000원515,000원515,000원1,402
cmt9pfq9f016k0zdx8tdgqgrbstock-5m051910:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq9b016j0zdxeh233vzj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:10:00raw262,500원263,500원262,500원263,000원1,845
cmt9pfqe701780zdxxivcn9qcstock-5m030200:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqe201770zdxv4d0klir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:10:00raw53,100원53,200원52,900원53,200원2,009
cmt9pfq9t016m0zdxql6rsmwxstock-5m068270:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq9o016l0zdxjly9wnyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:10:00raw193,600원194,000원193,500원193,600원6,704
cmt9pfqa6016o0zdxvebbuj9qstock-5m005490:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqa1016n0zdx0dalsv0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:10:00raw327,500원328,500원327,500원328,000원2,923
cmt9pfqao016q0zdx8xdbtej3stock-5m000270:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqag016p0zdxauz5eiw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:10:00raw130,900원131,400원130,900원131,150원16,894
cmt9pfqb6016s0zdxczf7nx1astock-5m105560:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqaz016r0zdxggulcxkm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:10:00raw166,100원166,500원166,000원166,300원8,888
cmt9pfqbm016u0zdx69bi0ouxstock-5m207940:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqbg016t0zdx1y6icz361
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:10:00raw1,596,000원1,599,000원1,596,000원1,598,000원379
cmt9pfqby016w0zdxhwkyplesstock-5m373220:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqbu016v0zdxwjg6hb3z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:10:00raw351,000원351,500원350,500원351,500원2,816
cmt9pfqca016y0zdxl5k6q4kjstock-5m012330:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqc5016x0zdxqlmnvl541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:10:00raw465,500원466,500원463,000원464,000원32,496
cmt9pfqcn01700zdx4azo5uo7stock-5m096770:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqci016z0zdxm5ivygkt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:10:00raw111,600원111,700원111,200원111,400원29,157
cmt9pfqd101720zdxxof58dycstock-5m028260:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqcu01710zdxtp9wf8dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:10:00raw388,500원390,000원388,000원390,000원4,583
cmt9pfqdf01740zdx9ujue5r5stock-5m034730:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqd801730zdx6wojmps41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:10:00raw552,000원554,000원551,000원553,000원1,416
cmt9pfq6z01660zdxgacnhhbmstock-5m005930:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfq6v01650zdxt8ic2ad91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:10:00raw262,000원263,000원262,000원262,500원214,224
cmt9pfqdv01760zdxkp8fzf70stock-5m003550:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqdo01750zdxj5xg1e971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:10:00raw114,300원114,400원114,100원114,400원6,486
cmt9pfqek017a0zdxihb7elfgstock-5m017670:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqee01790zdxv6i9g9hl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 15:10:00raw99,700원99,700원99,400원99,400원10,855
cmt9pm5xb017c0zdx0zs34kq3stock-5m005930:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5wy017b0zdxjve911n31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:15:00raw262,750원263,000원262,000원262,000원120,174
cmt9pslt4019s0zdxb6vwmp0fstock-5m017670:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslsy019r0zdxaaad7c5h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 15:15:00raw99,400원99,600원99,400원99,500원6,730
cmt9pm65l018m0zdxt8gik0j8stock-5m030200:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm65g018l0zdx7nfupl3r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:15:00raw53,100원53,200원53,000원53,100원1,617
cmt9pm659018k0zdxwf12l1l0stock-5m015760:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm653018j0zdxrx7f959e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:15:00raw34,950원34,950원34,850원34,900원36,280
cmt9pm64k018g0zdxv5lszs2zstock-5m003550:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm64e018f0zdx4nsa1ega1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:15:00raw114,300원115,000원114,300원114,600원8,426
cmt9pm647018e0zdx9qb9xjkostock-5m034730:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm641018d0zdx9fwbexaa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:15:00raw553,000원555,000원553,000원554,000원1,719
cmt9pm63u018c0zdxpi5fi3dzstock-5m028260:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm63p018b0zdxv3soeyy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:15:00raw389,500원390,000원387,500원387,500원4,907
cmt9pm63i018a0zdxmx0n32frstock-5m096770:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm63a01890zdxevfs8ucs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:15:00raw111,200원111,400원111,000원111,000원18,979
cmt9pm63301880zdx0tqdruv3stock-5m012330:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm62w01870zdxovwalbhr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:15:00raw464,000원464,500원463,000원464,500원10,999
cmt9pm62o01860zdxdghr9ao3stock-5m373220:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm62i01850zdxwtca38a01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:15:00raw351,500원351,500원351,000원351,000원1,589
cmt9pm62b01840zdx9d50kpk6stock-5m207940:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm62601830zdx08r7afib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:15:00raw1,599,000원1,599,000원1,596,000원1,598,000원369
cmt9pm61y01820zdx94758nkdstock-5m055550:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm61u01810zdxwrct150z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:15:00raw107,400원107,600원107,300원107,600원10,516
cmt9pm61c017y0zdxkxz8nw5wstock-5m105560:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm617017x0zdxpmhvqzc91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:15:00raw166,300원166,600원166,300원166,500원4,908
cmt9pm610017w0zdxlfnsc00bstock-5m000270:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm60v017v0zdx6q5nfh431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:15:00raw131,100원131,200원130,900원131,200원7,114
cmt9pm60n017u0zdxgpkihxklstock-5m005490:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm60i017t0zdxetgw0shp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:15:00raw328,000원328,500원327,500원328,000원1,047
cmt9pm60c017s0zdxqi6cejk6stock-5m068270:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm606017r0zdxu381rnzm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:15:00raw193,600원194,100원193,500원193,500원3,858
cmt9pm5zy017q0zdxyg93zjmqstock-5m051910:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm5zu017p0zdx7dwbi8az1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:15:00raw263,000원263,500원262,000원262,500원1,998
cmt9pm5zl017o0zdxqf1kqsbgstock-5m006400:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm5zi017n0zdxfzf7boza1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:15:00raw515,000원516,000원514,000원515,000원1,855
cmt9pm5za017m0zdx27bgq29hstock-5m035720:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm5z5017l0zdxfyq6s1b61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:15:00raw36,300원36,350원36,300원36,300원11,523
cmt9pm5yy017k0zdx5dnjeuy4stock-5m035420:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm5ys017j0zdxniabv9re1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:15:00raw220,000원220,500원220,000원220,500원3,408
cmt9pm5ym017i0zdxggs1e4ihstock-5m066570:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5yg017h0zdxi2kgc7w21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:15:00raw200,000원200,500원199,800원200,000원4,570
cmt9pm5ya017g0zdxp404z9mystock-5m005380:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:172026-08-26 15:25:17cmt9pm5y3017f0zdx9z29ylfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:15:00raw408,000원408,500원407,500원408,000원10,797
62,682건 중 26,051–26,100← 이전522 / 1254 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬