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
cmt9q5ghy01c80zdxrxyx80vhstock-5m003550:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ghs01c70zdxcuxw02f51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 15:30:00raw115,000원115,000원115,000원115,000원0
cmt9q5gc801ba0zdx0vs0bz2pstock-5m066570:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gc301b90zdxv254txrn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 15:30:00raw200,500원200,500원200,500원200,500원0
cmt9q5gck01bc0zdx7vxb9flzstock-5m035420:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gcf01bb0zdxt0quxtpy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 15:30:00raw220,250원220,250원220,250원220,250원0
cmt9q5gcx01be0zdxrvaai6u2stock-5m035720:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gcr01bd0zdxpjssb4jr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 15:30:00raw36,350원36,350원36,350원36,350원0
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
cmt9q5gdg01bi0zdx92izkhhistock-5m006400:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gdc01bh0zdxre4w9pxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 15:30:00raw516,000원516,000원516,000원516,000원0
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
cmt9q5ge601bm0zdxs69phvofstock-5m068270:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5ge101bl0zdxyqayd2pi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 15:30:00raw193,400원193,400원193,400원193,400원0
cmt9q5gei01bo0zdxpvwng02ustock-5m005490:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gee01bn0zdxtzt5lm4f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:30:00raw328,000원328,000원328,000원328,000원0
cmt9q5gev01bq0zdx5nxs7ceqstock-5m000270:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ger01bp0zdxoq8jrfz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:30:00raw131,300원131,300원131,300원131,300원0
cmt9q5gf801bs0zdxb3lda71fstock-5m105560:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gf401br0zdxh5qjav0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 15:30:00raw166,500원166,500원166,500원166,500원0
cmt9q5gfk01bu0zdx9i3ckbdwstock-5m055550:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gfg01bt0zdx2m5kfyxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 15:30:00raw107,600원107,600원107,600원107,600원0
cmt9q5gfx01bw0zdxym62lmljstock-5m373220:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5gfs01bv0zdxne26tzfj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 15:30:00raw350,500원350,500원350,500원350,500원0
cmt9q5gbj01b60zdxindbj40xstock-5m000660:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gbe01b50zdx2jka5fqq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 15:30:00raw1,690,000원1,690,000원1,690,000원1,690,000원0
cmt9q5ggj01c00zdxn3rqtw2sstock-5m012330:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ggf01bz0zdx4xugg1tr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 15:30:00raw463,000원463,000원463,000원463,000원0
cmt9vibw402hm0zdxym69o6w7stock-5m030200:20260826:15302026-08-26 15:30:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibw002hl0zdxdmb4t5101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 15:30:00raw53,300원53,300원53,300원53,300원9,431
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
cmt9vic9k02jy0zdxt481u828stock-5m017670:20260826:15302026-08-26 15:30:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic9e02jx0zdxwrmludwb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 15:30:00raw99,600원99,600원99,600원99,600원27,413
cmt9via4i02640zdxexvnh1g7stock-5m207940:20260826:15302026-08-26 15:30:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9via4e02630zdxa20bwxly1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 15:30:00raw1,599,000원1,599,000원1,599,000원1,599,000원2,942
cmtbal10c05dd0zdxf12cd3j6stock068270:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal10805dc0zdxo4h7xt9y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-27 09:00:00raw194,000원195,400원190,600원191,300원255,697
cmtbal16s05e50zdx8zc2o7ytstock030200:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal16o05e40zdx5fqp3u2c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-27 09:00:00raw54,100원54,600원53,600원53,900원392,309
cmtbal17705e70zdxfqaz8f0nstock017670:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal17305e60zdxq3ds1l411
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-27 09:00:00raw101,800원103,600원97,000원99,100원901,404
cmtbal15k05dx0zdx3c4k7w5bstock003550:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15g05dw0zdxrpzreibl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-27 09:00:00raw116,000원117,900원112,600원114,500원228,408
cmtbal13h05dn0zdxiildhxaxstock373220:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal13c05dm0zdxmgkzecqn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-27 09:00:00raw353,500원372,000원352,000원370,500원432,292
cmtbal14d05dr0zdxoxl4tjbrstock096770:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal14905dq0zdxmmng326r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-27 09:00:00raw110,500원114,700원110,500원112,000원1,256,142
cmtbal0wl05cx0zdxubg48zs0stock005930:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0wa05cw0zdx69m5o9av1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-27 09:00:00raw270,000원271,000원262,500원266,000원16,599,729
cmtbal0x305cz0zdxwgiw48rpstock000660:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0wz05cy0zdx04oyinxs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-27 09:00:00raw1,776,000원1,788,000원1,708,000원1,730,000원3,157,859
cmtbal0xj05d10zdxf2i7mjfgstock005380:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0xe05d00zdxnuwz2j571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-27 09:00:00raw411,000원414,000원395,000원398,000원1,150,372
cmtbal0xy05d30zdxc0nzlaivstock066570:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0xu05d20zdxvhu1996b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-27 09:00:00raw204,000원204,500원197,000원198,300원517,672
cmtbal0yg05d50zdxxszrhn07stock035420:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0yc05d40zdxer3rpqh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-27 09:00:00raw224,500원227,000원215,500원216,500원765,068
cmtbal0yz05d70zdxio7zdpp0stock035720:202608272026-08-27dayperiod2026-08-27 18:00:022026-08-27 18:00:02cmtbal0yu05d60zdxinc7naq91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-27 09:00:00raw36,700원37,250원35,850원36,000원1,259,145
cmtbal0zh05d90zdxnjymm5bfstock006400:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal0zd05d80zdx4cbmen3g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-27 09:00:00raw526,000원571,000원522,000원569,000원940,535
cmtbal0zw05db0zdxy3bl98mjstock051910:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal0zt05da0zdxf0d3ltm31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-27 09:00:00raw268,000원276,500원265,000원274,500원175,859
cmtbal10r05df0zdx01s85jpsstock005490:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal10n05de0zdx64eqa6cf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-27 09:00:00raw330,000원344,250원328,500원339,500원430,577
cmtbal13x05dp0zdxuzurc94nstock012330:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal13t05do0zdx5xoehpvq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-27 09:00:00raw466,500원468,500원447,500원451,500원675,330
cmtbal12e05dl0zdxvzvop3olstock207940:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal12905dk0zdxzevacnkb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-27 09:00:00raw1,602,000원1,611,000원1,584,000원1,594,000원29,767
cmtcq0vzc087u0zdxmsosmm7qstock055550:202608272026-08-27dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vz7087t0zdxbcma5b6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-27 09:00:00raw109,900원110,500원107,400원108,800원952,292
cmtbal11705dh0zdxgofbil00stock000270:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11305dg0zdxbjfsz0lh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-27 09:00:00raw133,000원134,600원125,000원126,100원1,435,376
cmtbal11n05dj0zdxyzz3oi8vstock105560:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11i05di0zdxviz9rwqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-27 09:00:00raw168,900원170,800원166,200원168,100원755,518
cmtbal14t05dt0zdx18svh1fwstock028260:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal14p05ds0zdxxekld5401
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-27 09:00:00raw391,500원393,500원370,000원375,500원390,414
cmtbal15y05dz0zdx36apvwowstock015760:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15u05dy0zdxvgr1bbo51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-27 09:00:00raw34,000원34,500원33,150원33,950원2,472,038
cmtbal15705dv0zdx001wwargstock034730:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal15305du0zdxy3ay7nsr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-27 09:00:00raw573,000원579,000원551,000원556,000원88,808
cmtarnrol02kw0zdxgb7pf3t2stock-5m028260:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnroe02kv0zdxvmyxs9ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-27 09:00:00raw391,500원393,500원389,000원391,000원14,735
cmtas0m9302my0zdx4bfe780nstock-5m105560:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8z02mx0zdx8d8jx99k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-27 09:00:00raw168,900원170,800원167,200원167,500원62,045
cmtarnrps02l40zdx7qmd1cflstock-5m017670:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrpo02l30zdxkyujnqkh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-27 09:00:00raw101,800원103,600원101,300원101,400원74,028
cmtarnrhv02k00zdxs3yzhn5astock-5m005930:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnrhh02jz0zdxbf5c9a1l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-27 09:00:00raw270,000원270,500원268,500원270,500원1,152,456
cmtarnri802k20zdxakkv926xstock-5m000660:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnri202k10zdxo1sx4k8c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-27 09:00:00raw1,776,000원1,785,000원1,761,000원1,782,000원268,536
cmtarnril02k40zdxfeybmchlstock-5m005380:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:172026-08-27 09:10:17cmtarnrie02k30zdx9t1h6t0j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-27 09:00:00raw411,000원414,000원405,500원406,000원69,336
cmtarnriz02k60zdxj5ztz3ugstock-5m066570:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrir02k50zdx6cba15ke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-27 09:00:00raw204,000원204,500원200,500원201,000원29,636
cmtarnrje02k80zdx1iy28eg6stock-5m035420:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrj702k70zdxphtp4rsx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-27 09:00:00raw224,500원227,000원221,500원222,500원67,889
62,798건 중 26,151–26,200← 이전524 / 1256 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬