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
cmt9vi65k01g40zdxo5xp6d24stock-5m005930:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65g01g30zdxbxr5avsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:05:00raw257,500원258,500원257,500원257,750원99,990
cmt9viaoi029u0zdx37xog9a6stock-5m028260:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viaod029t0zdxrrsqoapo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:05:00raw377,500원378,500원377,500원377,500원1,886
cmt9vi7jk01p60zdxxm3jtyxcstock-5m006400:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7jf01p50zdxg0fr94h51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 11:00:00raw509,000원510,000원509,000원509,000원928
cmt9vibot02go0zdxas7kfo5pstock-5m030200:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibop02gn0zdxnp3inpu51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 11:00:00raw52,600원52,900원52,600원52,800원3,148
cmt9vi77801mw0zdxvcaicp7zstock-5m035420:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi77301mv0zdxkkboalfa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 11:00:00raw219,500원220,000원219,000원219,000원2,983
cmt9viao7029s0zdx3dytozy9stock-5m028260:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viao3029r0zdxphs3wfdi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 11:00:00raw378,500원378,500원376,000원378,000원2,109
cmt9vi65801g20zdxnk14v1y7stock-5m005930:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi65301g10zdxo89bnki31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 11:00:00raw258,500원258,500원257,500원257,750원143,219
cmt9vi8k001w00zdx7ub6adfcstock-5m005490:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8jv01vz0zdxoop7h43i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:00:00raw326,000원326,500원325,500원325,750원356
cmt9vi9mb022w0zdx9u2m791zstock-5m055550:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9m7022v0zdxsmod2rew1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 11:00:00raw107,700원107,900원107,500원107,700원4,579
cmt9vi9zg02560zdxiyds62c5stock-5m207940:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9zc02550zdxkuwyu63u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 11:00:00raw1,597,000원1,602,000원1,596,000원1,598,000원379
cmt9vi87e01tq0zdxsfxh78nmstock-5m068270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi87a01tp0zdx4269coig1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 11:00:00raw194,700원194,700원194,200원194,300원4,476
cmt9vibc902ec0zdx5tqw774lstock-5m015760:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibc502eb0zdxbyrykugj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 11:00:00raw35,300원35,350원35,200원35,250원16,853
cmt9viabq027i0zdx28kb7l4bstock-5m012330:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viabm027h0zdx3lad865a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 11:00:00raw483,250원483,500원482,500원482,500원2,188
cmt9vi6uw01km0zdx6ynkx1p3stock-5m005380:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6us01kl0zdxnde2oawo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 11:00:00raw418,500원419,000원417,000원417,500원3,845
cmt9vi8we01ya0zdx5lkj7d82stock-5m000270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wa01y90zdx2uo01hef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:00:00raw132,800원132,900원132,500원132,600원4,683
cmt9vi6ic01ic0zdxtak7z5rcstock-5m000660:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6i701ib0zdxq9e5gwj01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 11:00:00raw1,685,000원1,685,000원1,675,000원1,678,500원20,039
cmt9vic3r02j00zdxvl0y8tlwstock-5m017670:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic3n02iz0zdx2mv0dvv51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 11:00:00raw99,700원99,800원99,500원99,500원3,316
cmt9vib0002c20zdx3kdca36jstock-5m034730:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazv02c10zdxr3sz109b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 11:00:00raw537,000원539,000원535,000원536,000원1,167
cmt9vi98v020m0zdxm8ssze54stock-5m105560:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi98m020l0zdxveqma9ff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 11:00:00raw166,900원167,000원166,500원166,500원4,795
cmt9vi7vk01rg0zdxfx3cxqzgstock-5m051910:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7vf01rf0zdxo1gf6m7r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 11:00:00raw261,000원261,000원260,000원260,000원120
cmt9viazq02c00zdx9ganf6justock-5m034730:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazl02bz0zdx7j5uulmt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:55:00raw536,000원539,000원536,000원537,000원1,612
cmt9vi6i201ia0zdx9ukp9mmpstock-5m000660:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi6hx01i90zdx440d08gx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-26 10:55:00raw1,680,000원1,685,000원1,679,000원1,684,000원22,242
cmt9viabg027g0zdxetgmkcxtstock-5m012330:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9viabc027f0zdxib58xfq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-26 10:55:00raw482,000원483,500원482,000원483,500원1,920
cmt9vi7va01re0zdx5ajs1hilstock-5m051910:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7v501rd0zdxyq2yqde21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-26 10:55:00raw260,000원260,750원260,000원260,500원618
cmt9vibbz02ea0zdxesimm38estock-5m015760:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibbv02e90zdxvgovm4od1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-26 10:55:00raw35,300원35,400원35,250원35,300원30,110
cmt9vi6um01kk0zdxbcejq6yystock-5m005380:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi6uh01kj0zdx08xhl3m41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-26 10:55:00raw418,000원419,000원418,000원419,000원1,638
cmt9vic3h02iy0zdxhchww2bbstock-5m017670:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:172026-08-26 18:10:17cmt9vic3c02ix0zdxuko8ycod1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-26 10:55:00raw99,800원99,800원99,500원99,700원6,169
cmt9vi87401to0zdxauiur5axstock-5m068270:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi86z01tn0zdxrzx86rnx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:55:00raw194,900원195,000원194,400원194,700원6,213
cmt9vi98a020k0zdxes0flh2cstock-5m105560:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi987020j0zdxc8v53tqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:55:00raw166,800원167,300원166,700원167,000원10,381
cmt9vi8w401y80zdxgp2zcxwwstock-5m000270:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8w001y70zdxvqg0uu371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:55:00raw132,600원132,900원132,500원132,900원3,244
cmt9vi9z602540zdxp3nifi6wstock-5m207940:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9z202530zdxquyrpncb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:55:00raw1,603,000원1,604,000원1,595,000원1,597,000원499
cmt9vi7ja01p40zdxux4dujj8stock-5m006400:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7j501p30zdxarm1ez8u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:55:00raw509,000원510,000원508,000원509,000원1,060
cmt9viboj02gm0zdxy6lny1vfstock-5m030200:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibof02gl0zdx77c0lm531
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:55:00raw52,700원52,800원52,600원52,600원4,281
cmt9vi64y01g00zdx7l1ro3g9stock-5m005930:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64t01fz0zdxt1xc0fh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:55:00raw258,000원259,000원258,000원258,500원140,786
cmt9vi8jp01vy0zdxhuxc2010stock-5m005490:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8jl01vx0zdxil3nqa951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:55:00raw326,000원326,500원325,500원326,500원753
cmt9vianx029q0zdx2y7w8kdjstock-5m028260:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9vians029p0zdx0bnek2zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:55:00raw378,000원378,500원377,500원378,500원1,608
cmt9vi76y01mu0zdx5qqnqp9tstock-5m035420:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi76t01mt0zdxnlyhw2ja1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:55:00raw219,500원220,000원219,000원220,000원3,355
cmt9vi9m2022u0zdxcmkxrd7kstock-5m055550:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9lx022t0zdxmfvyk9ya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:55:00raw107,800원108,000원107,500원107,700원3,846
cmt9vi8jg01vw0zdx2zo5xj68stock-5m005490:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8jb01vv0zdxezexnl461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 10:50:00raw325,000원326,500원324,500원326,000원2,781
cmt9vibo902gk0zdxxiy3b6lnstock-5m030200:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:162026-08-26 18:10:16cmt9vibo502gj0zdxqa77eixr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-26 10:50:00raw52,700원52,800원52,600원52,800원2,883
cmt9vi9ls022s0zdxsil02amostock-5m055550:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi9ln022r0zdxzu0739yl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-26 10:50:00raw107,500원107,900원107,400원107,900원5,816
cmt9vi64o01fy0zdx23xyhqm1stock-5m005930:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:092026-08-26 18:10:09cmt9vi64h01fx0zdx71fwc1vy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-26 10:50:00raw256,500원258,500원256,000원258,000원155,549
cmt9vi7j001p20zdxc6v11qgrstock-5m006400:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi7iw01p10zdx9czhs9z11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-26 10:50:00raw507,000원509,000원506,000원509,000원1,494
cmt9vi86u01tm0zdxabktbvw0stock-5m068270:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:112026-08-26 18:10:11cmt9vi86q01tl0zdxxrvaazoi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-26 10:50:00raw195,200원195,200원194,700원195,000원6,414
cmt9vi9yw02520zdx1qt6r3c0stock-5m207940:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:142026-08-26 18:10:14cmt9vi9ys02510zdxi5hzc5ef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-26 10:50:00raw1,601,000원1,604,000원1,598,000원1,604,000원712
cmt9vi76n01ms0zdxwxjmgddastock-5m035420:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:102026-08-26 18:10:10cmt9vi76j01mr0zdxxddtz5iw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-26 10:50:00raw220,500원220,500원219,000원220,000원5,636
cmt9viann029o0zdxm08lppvlstock-5m028260:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viani029n0zdxxpgkmwum1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-26 10:50:00raw375,000원378,500원374,000원378,500원3,704
cmt9vi8vv01y60zdxgpo5ca3ostock-5m000270:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vr01y50zdxsk9k7dvy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:50:00raw132,200원132,600원132,000원132,600원5,836
cmt9vi981020i0zdx35zzwj3pstock-5m105560:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi97w020h0zdxinzbnck71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-26 10:50:00raw166,500원166,800원166,500원166,800원5,757
cmt9viazg02by0zdxv4s2fdwostock-5m034730:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:152026-08-26 18:10:15cmt9viazb02bx0zdxbddxdyig1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-26 10:50:00raw535,000원538,000원534,000원536,000원2,579
62,960건 중 37,951–38,000← 이전760 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬