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
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
cmt9pz0v401aw0zdxal2zahdlstock-5m003550:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0uz01av0zdxh3wzedfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:20:00raw115,000원115,000원115,000원115,000원0
cmt9pslsr019q0zdxnep0vltustock-5m030200:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslsl019p0zdxfbepj1vi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:20:00raw53,150원53,150원53,150원53,150원0
cmt9pslte019u0zdxvbvbm1zlstock-5m017670:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslta019t0zdxbb3ihnml1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 15:20:00raw99,500원99,500원99,500원99,500원0
cmt9pz0qu01a80zdxfsmx6csdstock-5m051910:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0qo01a70zdxxiwaerji1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:20:00raw263,500원263,500원263,500원263,500원0
cmt9pslsf019o0zdxpz63ziebstock-5m015760:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9psls9019n0zdxjshbvk2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:20:00raw34,850원34,850원34,850원34,850원0
cmt9psls2019m0zdxsnkq3vdmstock-5m034730:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrx019l0zdxkz7919xx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:20:00raw555,000원555,000원555,000원555,000원0
cmt9pslrq019k0zdxbwpyugoqstock-5m028260:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslrk019j0zdxclg9towv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:20:00raw387,500원387,500원387,500원387,500원0
cmt9pslrd019i0zdxp1x2em2qstock-5m096770:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslr7019h0zdx4wsz31je1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:20:00raw111,200원111,200원111,200원111,200원0
cmt9pslr0019g0zdx0s3l8xfgstock-5m012330:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslqv019f0zdxh1ew31zc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:20:00raw463,000원463,000원463,000원463,000원0
cmt9pslqo019e0zdxx3qi3436stock-5m373220:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslqi019d0zdxy7ujpb3d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:20:00raw351,000원351,000원351,000원351,000원0
cmt9pslqb019c0zdxqpi4k4yistock-5m207940:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslq5019b0zdxncg9kkey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:20:00raw1,598,000원1,598,000원1,598,000원1,598,000원0
cmt9pslpy019a0zdx3f4o5khdstock-5m055550:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslpu01990zdxydxp0ris1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:20:00raw107,600원107,600원107,600원107,600원0
cmt9pslpm01980zdxx96ofchkstock-5m105560:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslph01970zdxe19g84d51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:20:00raw166,500원166,500원166,500원166,500원0
cmt9pslp901960zdx8hu9vohfstock-5m000270:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslp301950zdxtaqlsqe01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:20:00raw131,300원131,300원131,300원131,300원0
cmt9pslow01940zdxybbq2p5fstock-5m005490:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslor01930zdx3gh1s8jy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:20:00raw328,000원328,000원328,000원328,000원0
cmt9pslok01920zdxvylr4k54stock-5m068270:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9psloe01910zdxh2sf2cw31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:20:00raw193,400원193,400원193,400원193,400원0
cmt9pslo701900zdxzmwlb5tgstock-5m006400:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslo2018z0zdxou3j67xk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:20:00raw516,000원516,000원516,000원516,000원0
cmt9pslnv018y0zdxmgclyqaystock-5m035720:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslnq018x0zdxnarz2el01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:20:00raw36,350원36,350원36,350원36,350원0
cmt9pslni018w0zdxdj3hvbxbstock-5m035420:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslne018v0zdx59u382ls1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:20:00raw220,500원220,500원220,500원220,500원0
cmt9psln6018u0zdx9oxdot5ostock-5m066570:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9psln0018t0zdxqgyc1xcj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:20:00raw200,000원200,000원200,000원200,000원0
cmt9pslmu018s0zdxzu36z01fstock-5m005380:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslmo018r0zdxo9m47u3o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:20:00raw408,000원408,000원408,000원408,000원0
cmt9pslmh018q0zdxahwkpsoestock-5m000660:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslmc018p0zdxagof7hd51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:20:00raw1,690,000원1,690,000원1,690,000원1,690,000원0
cmt9pslm5018o0zdx43t1iwx4stock-5m005930:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslm0018n0zdxfqmsp4dj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:20:00raw262,000원262,000원262,000원262,000원0
cmt9pz0s001ae0zdx3864lwqrstock-5m005490:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0ru01ad0zdxcppfogfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:25:00raw328,000원328,000원328,000원328,000원0
cmt9q5gg901by0zdxnacfdf3gstock-5m012330:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gg401bx0zdxbe8ywr411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:25:00raw463,000원463,000원463,000원463,000원0
cmt9q5gd601bg0zdx43lzkrtxstock-5m006400:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gd301bf0zdxecyeojdk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:25:00raw516,000원516,000원516,000원516,000원0
cmt9pz0w701b20zdxp6i7dkt5stock-5m030200:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0vw01b10zdx0u2e29jc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:25:00raw53,150원53,150원53,150원53,150원0
cmt9pz0vp01b00zdxh9wkbd1ustock-5m015760:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0vk01az0zdxirqbremw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:25:00raw34,850원34,850원34,850원34,850원0
cmt9pz0vd01ay0zdxgrqlo8d8stock-5m003550:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0v901ax0zdxwsghob7u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:25:00raw115,000원115,000원115,000원115,000원0
cmt9pz0ur01au0zdxu85hzinjstock-5m034730:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0um01at0zdx9mqk0mmi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 15:25:00raw555,000원555,000원555,000원555,000원0
cmt9pz0ug01as0zdxr1u16r8astock-5m028260:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0ua01ar0zdxlf0xwlui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:25:00raw388,000원388,000원388,000원388,000원0
cmt9pz0u201aq0zdxqncchys8stock-5m096770:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0tx01ap0zdxju2rjhgw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 15:25:00raw111,200원111,200원111,200원111,200원0
cmt9pz0tq01ao0zdx2jfaxtplstock-5m373220:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0tl01an0zdx2mnrl3441
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:25:00raw350,500원350,500원350,500원350,500원0
cmt9pz0tf01am0zdxv70upo5fstock-5m207940:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0t901al0zdxfahjth5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:25:00raw1,599,000원1,599,000원1,599,000원1,599,000원0
cmt9pz0t201ak0zdxexg4n14gstock-5m055550:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0sx01aj0zdxhcqgvoeo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:25:00raw107,600원107,600원107,600원107,600원0
cmt9pz0sp01ai0zdx2atrfnmvstock-5m105560:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0sk01ah0zdxm02bt2eo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:25:00raw166,500원166,500원166,500원166,500원0
cmt9pz0sc01ag0zdxy6a6eppzstock-5m000270:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0s901af0zdx4kdxqdq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:25:00raw131,300원131,300원131,300원131,300원0
cmt9pz0rl01ac0zdxy0v0o2f1stock-5m068270:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0rh01ab0zdx4h2ts2wi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:25:00raw193,400원193,400원193,400원193,400원0
cmt9pz0r801aa0zdx4b4035klstock-5m051910:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0r201a90zdxtnwessfx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:25:00raw263,500원263,500원263,500원263,500원0
cmt9pz0qg01a60zdxuci1715istock-5m035720:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0qa01a50zdx931iipnf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:25:00raw36,350원36,350원36,350원36,350원0
cmt9pz0q101a40zdxhrcutg70stock-5m035420:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0pu01a30zdxi1ucdrpy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:25:00raw220,250원220,250원220,250원220,250원0
cmt9pz0pm01a20zdxyt6ph72lstock-5m066570:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0pg01a10zdx3vee8i9g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:25:00raw200,500원200,500원200,500원200,500원0
cmt9pz0p801a00zdx3xl95r2rstock-5m005380:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0p3019z0zdxpe2b7qyj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 15:25:00raw408,000원408,000원408,000원408,000원0
cmt9pz0ov019y0zdxq6712enwstock-5m000660:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0oq019x0zdxcdke3sno1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:25:00raw1,690,000원1,690,000원1,690,000원1,690,000원0
cmt9pz0oj019w0zdxuscxijfcstock-5m005930:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0of019v0zdxoxxhgn941
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:25:00raw262,000원262,000원262,000원262,000원0
cmt9q5gdt01bk0zdxzczfoxristock-5m051910:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gdo01bj0zdxzxahehgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 15:30:00raw263,500원263,500원263,500원263,500원0
cmt9vibhi02fa0zdxbiwwupzastock-5m015760:20260826:15302026-08-26 15:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibhb02f90zdxo7krecql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 15:30:00raw34,800원34,800원34,800원34,800원128,324
cmt9q5gh801c40zdxynl0cmwxstock-5m028260:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gh301c30zdxbhdf89ab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 15:30:00raw388,000원388,000원388,000원388,000원0
cmt9q5gb601b40zdx3dtw7yh4stock-5m005930:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gb201b30zdx7z6stbsn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 15:30:00raw262,000원262,000원262,000원262,000원0
62,753건 중 26,101–26,150← 이전523 / 1256 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬