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
cmt6hp2fo00380zefy1f10rhjstock-5m105560:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2fk00370zefiiehzkdy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:10:00raw161,500원161,500원160,100원160,300원14,583
cmt6hp2fe00360zefbaq8j0ncstock-5m000270:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2fa00350zefcy6g6vc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:10:00raw131,600원132,200원131,300원131,400원12,247
cmt6hp2f300340zeflqpipe29stock-5m005490:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2ez00330zef0lpztzsd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:10:00raw322,500원325,500원321,500원324,500원34,749
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
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
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
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
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
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
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
cmt6hp2iv003u0zefpdt3kv0istock-5m017670:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2ir003t0zefl5pvamtu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:10:00raw105,000원105,400원104,100원105,200원41,574
cmt6hp2ik003s0zefpyb41kkwstock-5m030200:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2ig003r0zefm55bc4if1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:10:00raw52,200원52,400원52,100원52,400원2,641
cmt6hp2ia003q0zef2dusgggjstock-5m015760:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2i6003p0zefxtyf59x61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:10:00raw31,425원31,600원31,400원31,450원17,273
cmt6hp2i0003o0zefpx2oy0westock-5m003550:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:182026-08-24 09:20:18cmt6hp2hw003n0zef9qrwjpt91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:10:00raw109,700원111,200원109,700원110,700원3,717
cmt6hviaq00400zefnmypiw70stock-5m005380:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviam003z0zef51sknptc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:15:00raw416,250원416,500원412,000원414,000원9,502
cmt6hvia4003w0zefhjwtstfbstock-5m005930:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvi9j003v0zef60ovuonj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:15:00raw266,250원267,000원264,500원264,500원843,296
cmt6hviag003y0zefwabzm9yistock-5m000660:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviab003x0zef2wn29n8c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:15:00raw1,767,000원1,768,000원1,749,000원1,750,000원98,501
cmt6hvib100420zef56xyqukqstock-5m066570:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviax00410zefohk0tmsy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:15:00raw197,200원197,800원195,700원196,200원17,866
cmt6hvibc00440zefctqtobwtstock-5m035420:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvib800430zefvggwdejg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:15:00raw229,500원230,000원227,500원229,500원24,284
cmt6hvibn00460zef97z7i02astock-5m035720:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvibj00450zef0357lv7i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:15:00raw35,800원35,825원35,500원35,800원95,795
cmt6hviby00480zef0u7avutfstock-5m006400:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvibt00470zefombry8p31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:15:00raw516,000원519,000원510,000원513,000원36,623
cmt6hvic9004a0zefvavc8hjwstock-5m051910:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvic500490zefbzsbcq8q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:15:00raw265,000원266,500원263,500원266,000원5,739
cmt6hvicl004c0zefdkqk5z1istock-5m068270:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvicg004b0zefr87a8na61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:15:00raw194,500원196,000원194,500원194,800원9,816
cmt6hvicx004e0zef2r5s0x4mstock-5m000270:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvics004d0zef030hqp9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:15:00raw131,400원131,400원130,700원131,100원10,621
cmt6hvida004g0zefxaznebaxstock-5m105560:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvid5004f0zefy704kwof1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:15:00raw160,400원160,700원160,000원160,000원13,990
cmt6hvidl004i0zef16vhmbzbstock-5m055550:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvidh004h0zef2v3mwovd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:15:00raw103,300원103,600원102,700원103,100원12,374
cmt6hvidw004k0zef2zm5s9dustock-5m207940:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvidr004j0zefgmawaueh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:15:00raw1,568,000원1,572,000원1,565,000원1,565,000원459
cmt6hvie7004m0zefn20v4rwqstock-5m373220:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvie3004l0zef8gj6b11g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:15:00raw362,500원363,500원359,000원360,000원19,992
cmt6hviei004o0zefhus11c5gstock-5m012330:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviee004n0zefr7p7ls751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:15:00raw495,500원495,500원492,000원494,500원5,058
cmt6hviet004q0zefdtuebn8istock-5m096770:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvieo004p0zefk8zk74al1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:15:00raw132,700원134,000원132,600원133,800원53,210
cmt6hvif4004s0zefotloc09tstock-5m028260:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hviez004r0zefkfwyuxxu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:15:00raw374,500원375,500원368,000원368,500원13,112
cmt6hviff004u0zefi3udrr68stock-5m034730:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifb004t0zef8ubh91rg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:15:00raw591,000원592,000원584,000원584,000원2,048
cmt6hvifp004w0zef8bh65mctstock-5m003550:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifl004v0zefxbheeayr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:15:00raw110,800원110,800원109,500원109,600원3,771
cmt6hvig0004y0zefjndq3k7dstock-5m015760:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvifw004x0zefg6bw8x351
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:15:00raw31,400원31,500원31,250원31,300원50,161
cmt6hviga00500zef3ddzfe7mstock-5m030200:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvig6004z0zefwr9fo5zn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:15:00raw52,400원52,500원52,400원52,500원1,252
cmt6hvigk00520zefm9f287qnstock-5m017670:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvigg00510zefas3s975q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:15:00raw105,100원105,200원103,500원103,700원42,635
cmt6i1zj6005k0zefh3z2wp4qstock-5m005490:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zj2005j0zeffx0k5zjz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:15:00raw324,500원326,000원323,000원323,500원10,411
cmt6i1zk8005s0zefc80mr2oastock-5m055550:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zk4005r0zefwpkdwi961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:20:00raw103,000원103,500원103,000원103,500원7,021
cmt6i1zki005u0zefbsl1t1gfstock-5m207940:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zke005t0zefpd612yfl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:20:00raw1,565,000원1,572,000원1,564,000원1,571,000원854
cmt6i1zkt005w0zef6e4ccy5fstock-5m373220:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zkp005v0zefb9sjuvt81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:20:00raw360,000원360,500원355,000원356,000원10,178
cmt6i1zl3005y0zeftrz8u15jstock-5m012330:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zkz005x0zefymzcic3t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:20:00raw495,000원495,500원493,500원493,500원4,150
cmt6i1zld00600zefqgp54fvrstock-5m096770:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zl9005z0zefakbqfw6l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:20:00raw133,900원134,300원131,900원133,600원34,838
cmt6i1zjy005q0zefxp5gjjr0stock-5m105560:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zju005p0zef0c5nwkt21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:20:00raw160,100원161,100원160,000원161,100원9,861
cmt6i1zlx00640zefuqt3fbspstock-5m034730:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zlt00630zeff6qtiazd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:20:00raw584,000원586,000원581,000원581,000원3,094
cmt6i1zln00620zefylxp993lstock-5m028260:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zlj00610zefdko0wcgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:20:00raw368,500원369,000원366,000원367,500원10,322
cmt6i1zn3006c0zef3ozt1f4zstock-5m017670:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zmz006b0zefebucxlju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:20:00raw103,700원106,500원103,500원105,700원80,459
cmt6i1zms006a0zefezdmx358stock-5m030200:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zmo00690zefmzt084az1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:20:00raw52,400원52,700원52,400원52,500원5,246
cmt6i1zmj00680zefdu724yghstock-5m015760:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zme00670zefcos4l8241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:20:00raw31,300원31,350원31,200원31,200원27,554
cmt6i1zm800660zef3mc2lenwstock-5m003550:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zm400650zefa1tryavv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:20:00raw109,500원110,100원109,500원109,900원3,602
cmt6i1zib005e0zefi1slq5oustock-5m035720:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zi7005d0zefos8xwdom1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:20:00raw35,800원36,150원35,750원35,800원174,442
59,279건 중 21,051–21,100← 이전422 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬