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
cmt9o6pwo00xw0zdxqal1llwjstock-5m207940:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pwj00xv0zdxfsjou1dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:35:00raw1,591,000원1,591,000원1,590,000원1,590,000원164
cmt9o6pz200ye0zdxfzvta7g6stock-5m030200:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pyz00yd0zdxr8qn3g8x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:35:00raw52,900원52,900원52,800원52,800원1,683
cmt9o6pzc00yg0zdx3ogjo755stock-5m017670:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pz800yf0zdxxsct4zmw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:35:00raw99,400원99,800원99,300원99,800원8,580
cmt9o6pso00x40zdxdoq5gw4jstock-5m005930:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ps400x30zdx4iqhre1w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:35:00raw262,750원263,500원262,500원263,000원157,994
cmt9o6psz00x60zdx59o2405rstock-5m000660:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6psv00x50zdxmkqgx0ff1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:35:00raw1,707,000원1,709,000원1,703,000원1,708,000원29,665
cmt9o6pt800x80zdx14nur493stock-5m005380:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pt400x70zdxvppftmrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:35:00raw411,250원414,000원411,000원413,500원18,016
cmt9o6ptj00xa0zdxvllxlim5stock-5m066570:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pte00x90zdx3hyck8cq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:35:00raw199,750원199,900원199,200원199,900원5,389
cmt9o6pu000xe0zdx7tkhp2jmstock-5m035420:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6ptw00xd0zdxtzih8q4z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:35:00raw220,250원220,500원220,000원220,000원6,322
cmt9o6pu900xg0zdxhodbrfoystock-5m035720:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pu600xf0zdxu9wc3rzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:35:00raw36,200원36,250원36,200원36,250원22,824
cmt9o6puk00xi0zdxb2lklfhcstock-5m006400:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6puf00xh0zdxivdrz8y81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:35:00raw513,000원517,000원513,000원516,000원1,672
cmt9o6puu00xk0zdxu7elq26dstock-5m051910:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6puq00xj0zdxzxoab2n71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:35:00raw262,500원263,500원262,000원263,000원1,297
cmt9o6pv500xm0zdxpgia3htastock-5m068270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pv100xl0zdxt1fgmixd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:35:00raw194,200원194,400원194,000원194,400원1,558
cmt9o6pvg00xo0zdxwlf2vtsrstock-5m005490:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvc00xn0zdxeq9lsa7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:35:00raw327,000원328,500원326,500원328,500원1,520
cmt9o6pvr00xq0zdxt96rptsjstock-5m000270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvm00xp0zdxajn77zww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:35:00raw130,800원131,400원130,800원131,300원19,219
cmt9o6pw100xs0zdxh8a4vj76stock-5m105560:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvx00xr0zdxz3xq4azm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:35:00raw166,100원166,300원166,000원166,300원6,207
cmt9o6pwc00xu0zdxc0k31awpstock-5m055550:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pw800xt0zdx2nm12m5w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:35:00raw107,300원107,500원107,200원107,400원6,694
cmt9o0avb00wc0zdxzdii9opsstock-5m068270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0av700wb0zdxbnawsk1r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:30:00raw194,000원194,300원193,900원194,200원1,868
cmt9o0av100wa0zdxaxcpxsxhstock-5m051910:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0aux00w90zdxlpdwpn4m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:30:00raw263,000원263,000원262,250원262,500원1,425
cmt9o0ax200wo0zdxkznqxmcastock-5m373220:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awy00wn0zdxl1s0g4u81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 14:30:00raw349,500원350,500원349,500원349,500원3,326
cmt9o0axm00ws0zdx62z812jfstock-5m096770:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0axi00wr0zdxgspr86j61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 14:30:00raw110,800원111,500원110,700원111,200원29,879
cmt9o0axw00wu0zdxfn7ond1estock-5m028260:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0axs00wt0zdxyk6rxeru1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 14:30:00raw386,000원387,000원385,500원386,000원2,963
cmt9o0aye00ww0zdx4uzf03enstock-5m034730:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ay900wv0zdx96bltec11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 14:30:00raw547,000원549,000원547,000원548,000원1,981
cmt9o0ayp00wy0zdx3zvrzi48stock-5m003550:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ayl00wx0zdx2fy0abf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 14:30:00raw114,300원114,600원114,300원114,600원3,121
cmt9o0ayz00x00zdxfhb7boiqstock-5m030200:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ayv00wz0zdx3116bhbm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 14:30:00raw52,800원53,200원52,800원52,900원4,620
cmt9o0aza00x20zdx7in4yu33stock-5m017670:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0az500x10zdxcbrv64vx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 14:30:00raw99,500원99,600원99,300원99,400원8,590
cmt9o6pts00xc0zdxmialbx4gstock-5m035420:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pto00xb0zdxpqky3yv31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:30:00raw220,000원220,500원219,000원220,250원7,772
cmt9o0axc00wq0zdxkp94qha0stock-5m012330:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0ax800wp0zdx66h9ui4u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 14:30:00raw473,000원475,000원472,500원473,000원9,201
cmt9o0aur00w80zdxo459xsixstock-5m006400:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0auo00w70zdxvc9tm0s81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:30:00raw512,500원515,000원512,500원513,000원1,114
cmt9o0aui00w60zdxjkeoex1fstock-5m035720:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0auf00w50zdxk7xxj3fy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:30:00raw36,150원36,250원36,150원36,200원13,429
cmt9o0aua00w40zdx2jdkzxjnstock-5m066570:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0au600w30zdx0ympf5h71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:30:00raw199,300원199,900원199,300원199,700원4,557
cmt9o0atg00vy0zdxlqi0vfu0stock-5m005930:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atb00vx0zdxgrwon5oz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:30:00raw262,500원263,500원262,000원262,750원189,811
cmt9o0au000w20zdxvvsmc90kstock-5m005380:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atw00w10zdxtnsh60p71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:30:00raw411,750원413,500원410,500원411,250원19,341
cmt9o0atq00w00zdxw7f3scs7stock-5m000660:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0atm00vz0zdxwlprnvvu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:30:00raw1,704,000원1,708,000원1,699,000원1,706,000원38,216
cmt9o0aws00wm0zdxw1hysd5nstock-5m207940:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awo00wl0zdxnmqwzlr11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 14:30:00raw1,589,000원1,591,000원1,588,000원1,590,000원159
cmt9o0awi00wk0zdxls0pjm5ostock-5m055550:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0awe00wj0zdxzx0y6yf41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 14:30:00raw107,000원107,400원107,000원107,200원22,900
cmt9o0aw800wi0zdxd1fkpz5zstock-5m105560:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0aw300wh0zdxry8o2gvx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 14:30:00raw165,800원166,200원165,800원166,100원3,820
cmt9o0avx00wg0zdxmirdi8a0stock-5m000270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avu00wf0zdxy5dljnqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:30:00raw131,200원131,600원130,800원130,800원26,560
cmt9o0avn00we0zdxtau7ahfxstock-5m005490:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avk00wd0zdxidauzzui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:30:00raw327,000원327,500원326,500원327,000원1,314
cmt9o6pyk00ya0zdxauqms4psstock-5m015760:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pyg00y90zdx9cswcsor1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 14:30:00raw35,150원35,200원35,050원35,100원15,089
cmt9ntvbs00v00zdxhedknhw4stock-5m051910:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvbo00uz0zdx39zebogy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 14:25:00raw262,750원263,000원262,000원262,500원1,147
cmt9ntv9q00um0zdxi9u54utkstock-5m005930:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntv9m00ul0zdxbghdneca1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 14:25:00raw261,750원263,000원260,500원262,000원210,721
cmt9ntva100uo0zdxg6fddi94stock-5m000660:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntv9x00un0zdxa7fx4mj91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 14:25:00raw1,700,000원1,704,000원1,694,000원1,704,000원27,270
cmt9ntvab00uq0zdxibqxv316stock-5m005380:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntva700up0zdxl51fnkgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 14:25:00raw414,000원414,000원408,500원412,000원40,254
cmt9ntval00us0zdxlvb16njbstock-5m066570:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvah00ur0zdx29cgj0jd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 14:25:00raw199,700원199,800원199,100원199,300원5,094
cmt9ntvav00uu0zdx54s3d91nstock-5m035420:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvar00ut0zdxdw8fbgfh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 14:25:00raw220,000원220,000원219,000원220,000원4,999
cmt9ntvb600uw0zdxyp78djbkstock-5m035720:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvb200uv0zdxnacyghz71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 14:25:00raw36,150원36,200원36,100원36,150원10,063
cmt9ntvbi00uy0zdxipvpyx7tstock-5m006400:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvbe00ux0zdxg8mmmaxr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 14:25:00raw513,000원513,000원511,000원513,000원2,253
cmt9ntvc200v20zdxmphpspidstock-5m068270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvby00v10zdxfi5solwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 14:25:00raw193,500원193,900원193,500원193,900원1,724
cmt9ntvcb00v40zdxd0x0alhjstock-5m005490:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvc700v30zdxgmgg0xwp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:25:00raw327,000원327,000원326,500원327,000원438
cmt9ntvcm00v60zdxzqcjyb23stock-5m000270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvci00v50zdxnmy1fzx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:25:00raw131,650원131,700원130,900원131,200원18,487
62,960건 중 37,051–37,100← 이전742 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬