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
cmt9mkw7000me0zdx8eeyfo16stock-5m207940:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6w00md0zdxl11qtpxt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:50:00raw1,593,000원1,595,000원1,590,000원1,591,000원553
cmt9mkw9n00mw0zdxyrao1hltstock-5m017670:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw9k00mv0zdxyaamdx4p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:50:00raw100,300원100,400원100,100원100,200원5,649
cmt9mkw9c00mu0zdxvedee5u8stock-5m030200:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw9800mt0zdxmszmeuz71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:50:00raw53,000원53,200원52,800원52,900원4,903
cmt9mkw9100ms0zdx3taoc009stock-5m015760:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8x00mr0zdxwfkc4bo21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:50:00raw35,450원35,550원35,400원35,500원39,787
cmt9mkw8r00mq0zdxysrkdif6stock-5m003550:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8n00mp0zdxj8dal9b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:50:00raw114,300원114,400원114,100원114,400원4,279
cmt9mkw8h00mo0zdx1wjqysjmstock-5m034730:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8d00mn0zdx3k6ct7ak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:50:00raw547,000원549,000원545,000원548,000원1,986
cmt9mkw8600mm0zdx1to6vj79stock-5m028260:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw8200ml0zdxz3urjf4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:50:00raw388,000원388,500원387,000원388,000원2,969
cmt9mkw7w00mk0zdxpdl2n0z4stock-5m096770:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7s00mj0zdxqo3dtt9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:50:00raw110,100원110,300원109,800원110,200원25,191
cmt9mkw7m00mi0zdxmj64ewnystock-5m012330:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7i00mh0zdxm0y5hcaf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:50:00raw490,000원495,000원489,500원491,500원5,910
cmt9mkw7a00mg0zdxs5q3041rstock-5m373220:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw7600mf0zdxbganuwp81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:50:00raw351,250원352,000원351,000원352,000원2,518
cmt9mkw6q00mc0zdxhmfi8s1dstock-5m055550:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6m00mb0zdx0u625m6z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:50:00raw106,900원107,100원106,800원107,000원8,395
cmt9mkw6g00ma0zdxbkptrmo1stock-5m000270:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6c00m90zdxz1q3jath1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:50:00raw133,500원134,300원133,400원133,900원13,930
cmt9mkw6500m80zdxhw9ylyipstock-5m005490:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6200m70zdx1yefyc6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:50:00raw328,500원329,500원328,250원329,000원1,665
cmt9mkw5v00m60zdxeo13akakstock-5m068270:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw5r00m50zdx0szcyrel1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:50:00raw194,200원194,300원193,700원193,800원3,782
cmt9mkw5l00m40zdxs3or7addstock-5m051910:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw5i00m30zdxuo08hstt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:50:00raw263,000원264,500원263,000원264,000원1,482
cmt9mkw5300m00zdxagcr1m4mstock-5m006400:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4z00lz0zdx85ntlhau1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:50:00raw516,000원519,000원516,000원518,000원4,695
cmt9mkw4t00ly0zdxx5rp91axstock-5m035720:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4p00lx0zdxdeihkbcn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:50:00raw36,375원36,400원36,300원36,300원11,640
cmt9mkw4i00lw0zdxbmornchystock-5m035420:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4e00lv0zdxzre1bm9v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:50:00raw222,000원222,500원221,500원222,500원5,624
cmt9mkw4800lu0zdxlotrs0w2stock-5m066570:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw4400lt0zdx3hzhg9pb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:50:00raw200,000원201,000원200,000원201,000원4,887
cmt9mkw3y00ls0zdxnx0750qzstock-5m005380:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw3u00lr0zdx5g7xwsyd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:50:00raw424,500원434,000원424,000원430,000원69,321
cmt9mkw3o00lq0zdxjp2euhpostock-5m000660:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw3k00lp0zdx6xpdk31q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:50:00raw1,720,000원1,724,000원1,715,000원1,721,000원28,378
cmt9mkw3c00lo0zdxcmemm1h1stock-5m005930:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw2l00ln0zdxi8o6xald1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:50:00raw264,500원265,500원264,500원264,500원251,259
cmt9mrade00nk0zdx6y0wdqtkstock-5m105560:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrada00nj0zdxxagxopqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:50:00raw165,700원165,700원165,600원165,600원2,596
cmt9mef0400lg0zdxj9hgn2f2stock-5m003550:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0000lf0zdxazoir95r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-26 13:45:00raw114,200원114,400원114,100원114,400원1,211
cmt9meeul00kg0zdxenyhcoq2stock-5m005930:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeua00kf0zdx4k7i1yz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 13:45:00raw264,750원265,000원264,000원264,500원279,256
cmt9meeuy00ki0zdxlsgbjq06stock-5m000660:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeuu00kh0zdxb8d4jish1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 13:45:00raw1,724,000원1,724,500원1,719,000원1,721,000원31,274
cmt9meev700kk0zdxi3a8ybwestock-5m005380:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meev400kj0zdxr21al4vm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 13:45:00raw424,000원424,500원424,000원424,500원1,959
cmt9meevg00km0zdxwrz4im2cstock-5m066570:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevd00kl0zdxq0v75k7i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-26 13:45:00raw200,500원201,000원200,000원200,500원3,681
cmt9meevq00ko0zdxx0dnoxbrstock-5m035420:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevm00kn0zdxe51gfiex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:45:00raw222,500원222,500원221,500원221,500원5,747
cmt9meew000kq0zdx3is8qw71stock-5m035720:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meevw00kp0zdx8dhht3e01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:45:00raw36,400원36,400원36,350원36,350원7,186
cmt9meewa00ks0zdx47lltq6vstock-5m006400:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meew600kr0zdxmghql4kr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:45:00raw517,000원517,000원516,000원517,000원1,517
cmt9meewl00ku0zdxpg6n1jelstock-5m068270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewg00kt0zdx5z5qg8kg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 13:45:00raw194,200원194,200원194,000원194,200원1,280
cmt9meewu00kw0zdx94azruw9stock-5m005490:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewq00kv0zdxwdz2ysun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:45:00raw328,500원329,000원328,000원329,000원625
cmt9mef0o00lk0zdxaue4z5x1stock-5m030200:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0l00lj0zdxoiqm7j4g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 13:45:00raw53,000원53,100원52,900원53,000원2,755
cmt9meex300ky0zdxh7crmlytstock-5m000270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewz00kx0zdxpqlyzd0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:45:00raw133,600원133,700원133,500원133,500원2,619
cmt9meexd00l00zdxv7em4girstock-5m105560:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meex900kz0zdx4m6ye0vr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 13:45:00raw165,800원165,800원165,600원165,600원1,779
cmt9meexn00l20zdxc6ue6l4dstock-5m055550:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meexj00l10zdxsitw8sgn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 13:45:00raw107,100원107,100원106,900원107,000원6,625
cmt9meexy00l40zdxr281i0twstock-5m207940:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meexu00l30zdx8g221oax1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 13:45:00raw1,595,000원1,596,000원1,592,000원1,594,000원472
cmt9meeya00l60zdxnrhaqb37stock-5m373220:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meey500l50zdxc5p9o58d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-26 13:45:00raw351,750원351,750원351,000원351,250원721
cmt9mkw5d00m20zdxn778dzm4stock-5m051910:20260826:13452026-08-26 13:45:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw5900m10zdx90t4jk141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 13:45:00raw263,500원263,750원263,000원263,000원368
cmt9mef0e00li0zdx8ra74v1qstock-5m015760:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0a00lh0zdx23tjq8y11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 13:45:00raw35,550원35,550원35,400원35,450원21,884
cmt9meeyo00l80zdx58vl1u16stock-5m012330:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeyj00l70zdxfu4cyidj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 13:45:00raw490,000원490,500원489,500원490,500원1,873
cmt9meez200la0zdxi1fqulj2stock-5m096770:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meeyx00l90zdxiehu8ki41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-26 13:45:00raw110,000원110,200원109,600원110,100원26,359
cmt9meezg00lc0zdxsyai44s9stock-5m028260:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezb00lb0zdx1atj2dii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 13:45:00raw388,000원388,500원387,500원388,500원2,447
cmt9meezu00le0zdxeynn1avustock-5m034730:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meezq00ld0zdx1f3r8wdf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 13:45:00raw548,000원549,000원545,000원548,000원1,624
cmt9mef0z00lm0zdx4honzhaistock-5m017670:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9mef0v00ll0zdxvb5afu711
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:45:00raw100,100원100,400원100,100원100,300원5,775
cmt9m80lm00ke0zdx8prwbtksstock-5m017670:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:192026-08-26 13:50:19cmt9m80lh00kd0zdxspx5ruyx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 13:40:00raw100,100원101,000원100,100원100,300원15,930
cmt9m80g100jc0zdx37pzvxkfstock-5m006400:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80fx00jb0zdx15na9lfh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 13:40:00raw515,000원517,000원514,000원517,000원2,641
cmt9m80fq00ja0zdxg49fn3ugstock-5m035720:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80fm00j90zdxg7cb8jfa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-26 13:40:00raw36,400원36,500원36,350원36,400원16,273
cmt9m80ff00j80zdxpv0emthrstock-5m035420:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80fb00j70zdxrfgoy8tm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 13:40:00raw222,000원222,500원222,000원222,500원3,056
62,960건 중 37,251–37,300← 이전746 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬