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
cmt709h1802ta0zefbccx3qipstock035720:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1302t90zefy7l79p8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-24 09:00:00raw35,000원36,500원34,950원35,800원3,753,753
cmt709h1z02te0zefma9vf1dzstock006400:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1v02td0zefhamw63tk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-24 09:00:00raw489,500원522,000원485,500원515,000원671,850
cmt709h2g02tg0zefhnf9jlx8stock051910:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h2c02tf0zef44etu2241
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-24 09:00:00raw252,500원273,000원252,500원273,000원214,303
cmt709h2x02ti0zefuh79b1h0stock068270:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h2s02th0zefa303dx5t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-24 09:00:00raw194,700원196,800원192,200원194,000원314,860
cmt709gyt02t00zefkq2yi3n0stock005930:202608242026-08-24dayperiod2026-08-24 18:00:022026-08-24 18:00:02cmt709gyh02sz0zefsfa97lgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-24 09:00:00raw271,500원272,000원255,000원257,000원32,451,480
cmt709gzd02t20zef958qbzz1stock000660:202608242026-08-24dayperiod2026-08-24 18:00:022026-08-24 18:00:03cmt709gz702t10zefz1dc3vbk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-24 09:00:00raw1,775,000원1,792,000원1,670,000원1,671,000원3,993,766
cmt709gzt02t40zefnsyo4cgcstock005380:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709gzp02t30zef5fkz661r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-24 09:00:00raw416,000원420,000원408,000원414,000원349,740
cmt709h0a02t60zef80cj56i7stock066570:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h0502t50zefeepym8791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-24 09:00:00raw197,200원202,000원194,400원199,800원646,815
cmt709h8202u40zefmhb9rll8stock003550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7x02u30zefvg05a1jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-24 09:00:00raw109,500원113,500원108,300원113,500원245,563
cmt709h3e02tk0zefg34fxyd4stock005490:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h3a02tj0zefjw1pxwoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-24 09:00:00raw311,000원331,000원310,500원327,500원398,515
cmt709h3v02tm0zeffm1nlzxgstock000270:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h3r02tl0zefoq5bsf091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-24 09:00:00raw132,100원132,200원129,600원131,500원615,087
cmt709h4c02to0zef6jxb9pm0stock105560:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h4702tn0zefir58yohv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-24 09:00:00raw162,500원163,600원160,000원163,100원630,055
cmt709h4t02tq0zef0ffgy6fqstock055550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h4n02tp0zef464yl17o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-24 09:00:00raw104,100원104,200원101,800원103,300원710,450
cmt709h5902ts0zef0590ibd3stock207940:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h5502tr0zefci8i55jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-24 09:00:00raw1,559,000원1,575,000원1,543,000원1,573,000원32,870
cmt709h5q02tu0zeffjy0gsm9stock373220:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h5m02tt0zefjmtt6peg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-24 09:00:00raw347,000원363,500원344,500원362,000원374,479
cmt709h6702tw0zef54rspw0zstock012330:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h6102tv0zefps5kw8yo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-24 09:00:00raw498,000원504,000원488,500원498,500원182,771
cmt709h6n02ty0zef52l5d8vkstock096770:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h6j02tx0zefbm66k6861
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-24 09:00:00raw124,800원134,500원124,700원130,100원750,625
cmt709h7402u00zefctsqequwstock028260:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7002tz0zef9qvwg4c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-24 09:00:00raw383,000원383,500원359,500원364,500원488,414
cmt6himss00260zefw84yx7rostock-5m096770:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himso00250zefr7hvk9dk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:05:00raw128,600원131,000원128,000원130,600원51,388
cmt6himnf001g0zefjzk1dahkstock-5m005380:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himn5001f0zefjhxv1top1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:05:00raw416,000원417,500원414,500원417,000원6,523
cmt6himlw001c0zefa7yjblfbstock-5m005930:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himlk001b0zefva1qednp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:05:00raw266,000원269,000원265,500원269,000원730,857
cmt6himmo001e0zefw4in9ntlstock-5m000660:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himme001d0zefbl1xygw31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:05:00raw1,754,000원1,780,000원1,751,000원1,779,000원122,383
cmt6himt200280zefgyffekszstock-5m028260:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himsy00270zefzygmmg9b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:05:00raw375,500원380,000원375,000원379,500원6,093
cmt6himtd002a0zefkkhrv6hwstock-5m034730:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himt800290zefzdsly8101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:05:00raw588,000원599,000원587,000원591,000원8,826
cmt6himtn002c0zefcxunk0sgstock-5m003550:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himtj002b0zefeowxin5m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:05:00raw109,500원111,300원108,700원109,700원10,296
cmt6himty002e0zefoyg74lmsstock-5m015760:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himtu002d0zefomhrxvr21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:05:00raw31,400원31,500원31,300원31,425원37,362
cmt6himu8002g0zef6p3kaxhmstock-5m030200:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himu4002f0zefkr33wqd11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:05:00raw52,100원52,200원52,100원52,200원1,178
cmt6himui002i0zefxu72dgrystock-5m017670:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himue002h0zefz9d33fet1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:05:00raw104,900원105,600원104,500원105,100원53,568
cmt6hp2e9002y0zefn9bvjtepstock-5m051910:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2e5002x0zef7b4qf9z41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:05:00raw259,000원262,000원258,500원262,000원8,552
cmt6himo0001i0zefoxhpisvdstock-5m066570:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himns001h0zef5bpd639e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:05:00raw196,100원199,100원196,100원197,000원36,604
cmt6himoi001k0zef6xk2mh8ustock-5m035420:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himob001j0zefjbtw8jn51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:05:00raw230,500원232,000원227,500원230,000원48,747
cmt6himow001m0zef2nfwiwj8stock-5m035720:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himoq001l0zef5r4gplds1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:05:00raw35,825원35,950원35,050원35,400원176,245
cmt6himpa001o0zef1gdvba6nstock-5m006400:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himp4001n0zef8wno3i0h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:05:00raw496,000원506,000원494,000원506,000원31,431
cmt6himpo001q0zefthye962rstock-5m068270:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himpi001p0zef2fdze5bl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:05:00raw193,500원194,100원193,000원193,800원6,904
cmt6himq3001s0zefkynsug27stock-5m005490:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himpx001r0zefsoegtmls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:05:00raw319,500원322,000원318,500원322,000원14,104
cmt6himqh001u0zefs6brjl8qstock-5m000270:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himqb001t0zefhl3j2ddu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:05:00raw131,100원131,800원130,600원131,500원11,036
cmt6himqv001w0zefsnzq6gkcstock-5m105560:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himqp001v0zef4wfzou9y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:05:00raw161,300원162,000원160,400원161,500원22,652
cmt6himra001y0zefp57ippnastock-5m055550:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himr4001x0zef15y8cm261
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:05:00raw103,800원104,000원103,100원103,800원11,538
cmt6himro00200zef99ke1d1zstock-5m207940:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himri001z0zefpumx8b4l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:05:00raw1,551,000원1,558,000원1,551,000원1,557,000원338
cmt6hims200220zefdwdjn40istock-5m373220:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himrx00210zeffm4d1h4m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:05:00raw351,000원354,500원350,500원353,500원14,628
cmt6himsh00240zefgokf3ac5stock-5m012330:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himsb00230zef4ciamfal1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:05:00raw497,000원502,000원494,000원498,500원10,528
cmt6hp2et00320zeflos6n9l9stock-5m068270:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2ep00310zefgaup4rvx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:10:00raw193,800원194,800원193,700원194,500원9,193
cmt6hp2c4002k0zef5bor2icjstock-5m005930:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2bz002j0zefrygicmx01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:10:00raw269,000원269,000원266,000원266,500원670,682
cmt6hp2cg002m0zefg05i7azhstock-5m000660:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2cb002l0zeflbktkzle1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:10:00raw1,778,000원1,785,000원1,762,000원1,767,000원92,270
cmt6hp2cs002o0zefgpgn6z88stock-5m005380:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2cn002n0zefj7yu928s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:10:00raw416,500원420,000원416,000원416,500원8,842
cmt6hp2d3002q0zefcq6lbrezstock-5m066570:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2cz002p0zefl5gsfseb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:10:00raw197,000원198,500원197,000원197,500원20,199
cmt6hp2de002s0zefkat5ncb7stock-5m035420:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2da002r0zefqdva5dtz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:10:00raw230,000원233,000원228,000원229,500원53,754
cmt6hp2do002u0zefi46fw9afstock-5m035720:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2dk002t0zefouppv2wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:10:00raw35,350원36,000원35,350원35,750원146,071
cmt6hp2dz002w0zef4i1kwwehstock-5m006400:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2dv002v0zefooa0liof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:10:00raw506,000원517,000원505,000원515,000원41,549
cmt6hp2ej00300zefj76cz0wustock-5m051910:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2ef002z0zefjc23wmb01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:10:00raw262,500원265,000원262,000원264,500원6,876
59,279건 중 21,001–21,050← 이전421 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬