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
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
cmt9owfwi012k0zdxc1fzzmqdstock-5m006400:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfwc012j0zdxj7arywx61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:55:00raw514,000원517,000원513,000원515,000원2,852
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
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
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
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
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
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
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
cmt9owfwt012m0zdxywm9n43fstock-5m051910:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfwp012l0zdxegkijpdl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:55:00raw262,000원263,500원262,000원262,500원1,763
cmt9owfw5012i0zdxb73zc7aastock-5m035720:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfw0012h0zdxdqxvzprg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:55:00raw36,200원36,300원36,200원36,250원10,895
cmt9owfzr01320zdx2w9rnwddstock-5m012330:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfzl01310zdxm7b81fsy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:55:00raw467,000원468,000원464,500원466,500원27,682
cmt9owfzf01300zdxj7kjs8gqstock-5m373220:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfz9012z0zdx3wuoh63x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:55:00raw350,000원351,500원350,000원350,500원2,890
cmt9owfz2012y0zdxolpiz3fbstock-5m207940:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfyx012x0zdxbotkis121
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:55:00raw1,595,000원1,597,000원1,594,000원1,596,000원295
cmt9owfyq012w0zdxvzocmmw8stock-5m055550:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfyk012v0zdx37b8i8dk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:55:00raw107,200원107,500원107,100원107,300원16,099
cmt9owfyd012u0zdx7t1sean7stock-5m105560:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfy8012t0zdxgzvqqsov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:55:00raw166,000원166,300원166,000원166,000원6,013
cmt9owfy1012s0zdxhym8zbzpstock-5m000270:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfxv012r0zdx2vue60na1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:55:00raw130,200원130,800원130,200원130,700원27,747
cmt9owfxo012q0zdxi6n7eoflstock-5m005490:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfxj012p0zdxl7hplrxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:55:00raw327,000원328,500원327,000원327,500원2,375
cmt9p2vmt013s0zdx7dbzztgsstock-5m035420:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vmm013r0zdxk6tgl6bc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:55:00raw220,500원221,000원220,000원220,000원8,642
cmt9owfx9012o0zdx8vz8vn8kstock-5m068270:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfx1012n0zdx8m6zsrcz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:55:00raw193,900원194,000원193,700원193,700원2,755
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
cmt9owfvr012g0zdxynoo3g6bstock-5m066570:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfvl012f0zdxbjw4ty6q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:55:00raw199,850원200,500원199,800원200,000원12,249
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
cmt9owfvd012e0zdxbxly0da1stock-5m005380:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfv8012d0zdxudo46ee81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:55:00raw407,500원408,500원406,500원408,000원35,338
cmt9oq0d201260zdxhh63x4ujstock-5m030200:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0cz01250zdx31qbymvz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:50:00raw52,900원53,100원52,900원53,000원3,081
cmt9oq0cs01240zdx2sint442stock-5m015760:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0cn01230zdxyn7uifbn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:50:00raw34,950원35,000원34,900원34,900원15,126
cmt9oq0c701200zdxhjr2w33gstock-5m003550:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0c3011z0zdxw7ws01qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:50:00raw114,000원114,100원114,000원114,100원594
cmt9oq0bn011w0zdxcru2cnrpstock-5m034730:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0bg011v0zdx2i7b0ovv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:50:00raw551,000원552,000원549,000원549,000원2,692
cmt9oq0b9011u0zdx01xwm5x4stock-5m028260:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0b3011t0zdxq1t6aybo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:50:00raw386,500원387,500원386,000원386,500원4,464
cmt9oq0ai011q0zdxfoz6dbblstock-5m373220:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0ab011p0zdx9xqml2v41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:50:00raw350,000원351,000원348,500원350,000원4,294
cmt9oq0a4011o0zdxx5my9gi3stock-5m207940:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0a1011n0zdxk0qum8hs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:50:00raw1,594,000원1,595,000원1,593,000원1,594,000원320
cmt9oq09u011m0zdxzu7z1cfvstock-5m055550:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq09q011l0zdxhfquslms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:50:00raw107,300원107,400원107,100원107,100원24,037
cmt9oq09k011k0zdx2fxekolustock-5m105560:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq09f011j0zdx2lrv2alm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:50:00raw166,200원166,300원166,000원166,000원7,126
cmt9oq099011i0zdxu49n0l6estock-5m000270:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq095011h0zdxxwf95cxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:50:00raw130,300원130,500원130,200원130,200원23,746
cmt9oq08i011e0zdx9clrcarjstock-5m005490:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq08c011d0zdxio6abyk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:50:00raw327,500원327,500원327,000원327,500원718
cmt9oq083011c0zdxywvmvzgxstock-5m068270:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq07y011b0zdxg0p80q6n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:50:00raw194,200원194,200원193,800원193,800원1,753
cmt9oq07q011a0zdxlepcjy18stock-5m051910:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq07l01190zdx8sstjwr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:50:00raw262,500원263,000원262,000원262,000원1,114
cmt9oq07c01180zdx0jpp9ubtstock-5m006400:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq07701170zdx09j91thj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:50:00raw515,000원516,000원513,000원514,000원2,592
cmt9oq06u01160zdxswp2ijvdstock-5m035720:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq06o01150zdxg57figj71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:50:00raw36,250원36,300원36,200원36,250원8,069
cmt9oq06f01140zdxq9afynnhstock-5m035420:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq06801130zdxpo70pgb61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:50:00raw221,000원221,000원220,000원220,250원6,954
cmt9oq05k01100zdxj3eql4u0stock-5m005380:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq05e010z0zdxopz84ss61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:50:00raw408,000원408,500원407,000원407,500원49,695
cmt9oq06001120zdxqkr8uwjbstock-5m066570:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq05s01110zdxuyhw824h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:50:00raw200,000원200,500원199,800원199,800원4,976
cmt9oq056010y0zdxiqvrb26ostock-5m000660:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq050010x0zdxpq05z2jm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:50:00raw1,712,000원1,713,000원1,700,000원1,700,000원26,836
cmt9oq04t010w0zdxuziwpdkvstock-5m005930:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq04n010v0zdx03yrz1f91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:50:00raw263,000원263,500원262,000원262,500원155,073
cmt9oq0dd01280zdxwe19zllgstock-5m017670:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0d901270zdx7wg1cisu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:50:00raw100,200원100,200원99,700원99,900원21,981
cmt9owg0301340zdxs9585fvbstock-5m096770:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfzx01330zdxpqyt2e161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:50:00raw111,100원111,200원110,700원110,900원31,924
cmt9oq0av011s0zdxhfeurechstock-5m012330:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0ap011r0zdxwv33v8jq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:50:00raw468,500원469,500원467,000원467,250원13,717
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
cmt9oq0ch01220zdx17oxb03gstock-5m015760:20260826:14452026-08-26 14:45:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0ce01210zdxvi53q3871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:45:00raw34,950원35,050원34,900원34,950원43,869
cmt9oq0bx011y0zdx7icev9ijstock-5m003550:20260826:14452026-08-26 14:45:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq0bt011x0zdx16ixjw581
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:45:00raw114,500원114,500원113,900원114,100원5,821
62,960건 중 36,951–37,000← 이전740 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬