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
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
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
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
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
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
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
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
cmt6i8csj006u0zefg69rk8aestock-5m068270:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8csf006t0zef189vugwp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:20:00raw194,600원195,000원194,100원194,600원6,765
cmt6i8cqi006g0zefsos3aoavstock-5m000660:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cqe006f0zef0iytxt0e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:25:00raw1,744,000원1,745,000원1,726,000원1,729,000원96,836
cmt6i8cqs006i0zefzolhpeutstock-5m005380:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cqo006h0zefnidxu9so1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:25:00raw414,500원416,500원414,000원415,000원6,465
cmt6i8cr3006k0zef2zu48nacstock-5m066570:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cqz006j0zefga66j9ax1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:25:00raw195,700원196,700원195,600원196,600원9,325
cmt6i8crd006m0zefuippic2qstock-5m035420:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cr9006l0zefbzm9hjzk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:25:00raw230,000원231,000원229,000원231,000원30,722
cmt6i8crn006o0zef3pg5dzpxstock-5m035720:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8crj006n0zef7u3jhmjt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:25:00raw35,800원36,150원35,750원36,100원88,483
cmt6i8crz006q0zefx6xjayristock-5m006400:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cru006p0zefeoubvuw01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:25:00raw518,000원519,000원512,000원512,000원19,148
cmt6i8cs9006s0zefo0ht1v2fstock-5m051910:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cs5006r0zef14init5x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:25:00raw265,500원267,000원264,500원266,500원4,858
cmt6iesrz008u0zefremmsknustock-5m017670:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesrv008t0zefnntnbfr71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:25:00raw105,800원105,900원105,200원105,500원30,361
cmt6i8css006w0zefsv1qqu3astock-5m068270:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cso006v0zef1l3z8n3k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:25:00raw194,600원195,200원194,600원194,800원5,037
cmt6i8ct3006y0zefsz0bfpq6stock-5m005490:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8csz006x0zefmarpkxgo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:25:00raw323,500원325,500원323,000원324,000원9,926
cmt6i8cte00700zef9syy0hznstock-5m000270:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8ct9006z0zef5g2hnnnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:25:00raw130,900원131,400원130,600원131,300원10,305
cmt6i8cto00720zefyq3oghvdstock-5m105560:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8ctk00710zefmgpnhzfg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:25:00raw161,100원161,800원161,000원161,700원12,890
cmt6i8ctz00740zefqn7nid3hstock-5m055550:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8ctv00730zefzxfga03e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:25:00raw103,500원104,100원103,400원103,800원12,873
cmt6i8cua00760zefh9nsvkjustock-5m207940:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cu600750zefr5es97cf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:25:00raw1,570,000원1,573,000원1,561,000원1,565,000원740
cmt6i8cul00780zef4wx96l1dstock-5m373220:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cug00770zef6myoelir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:25:00raw355,750원356,500원354,500원355,000원7,120
cmt6i8cuv007a0zefc81vvs4nstock-5m012330:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cur00790zef13cl4m0a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:25:00raw493,500원496,000원493,000원495,000원3,805
cmt6i8cv5007c0zef258a04n5stock-5m096770:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cv1007b0zefb9qq2dbh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:25:00raw133,600원134,500원133,300원133,400원29,359
cmt6i8cvg007e0zefgqgrku0kstock-5m028260:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvc007d0zefh83hpdyg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:25:00raw367,500원368,000원364,000원364,500원12,582
cmt6i8cvp007g0zeff0xcjkn7stock-5m034730:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvm007f0zefbu3kzdj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:25:00raw581,000원581,000원572,000원575,000원3,315
cmt6i8cq0006e0zefqqok2v0lstock-5m005930:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cpq006d0zefv8xpuf2x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:25:00raw264,000원264,000원261,500원262,000원656,316
cmt6i8cvz007i0zef9s9cb1xzstock-5m003550:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cvv007h0zefg8flcrj01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:25:00raw109,900원111,100원109,700원111,100원6,821
cmt6i8cwa007k0zefsijdnnnvstock-5m015760:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cw5007j0zef0d0cmtj91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:25:00raw31,200원31,250원31,100원31,150원23,997
cmt6i8cwk007m0zefu3uybht3stock-5m030200:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8cwg007l0zef5l03i1391
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:25:00raw52,500원52,500원52,400원52,500원2,001
cmt6iesr2008q0zef3bwrdo4ystock-5m015760:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesqv008p0zeffitc7h4t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:30:00raw31,150원31,250원31,150원31,250원13,322
cmt6iesic007o0zefx3u1xhg5stock-5m005930:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6ieshw007n0zefn78n6he31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:30:00raw262,500원264,000원261,500원262,750원528,585
cmt6iesin007q0zefrfig5po8stock-5m000660:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesij007p0zeftad82bp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:30:00raw1,730,000원1,739,000원1,725,000원1,736,000원73,016
cmt6iesiy007s0zefesuv6ue3stock-5m005380:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesit007r0zefhwxe7ov91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:30:00raw415,000원416,000원414,000원415,000원3,053
cmt6iesj8007u0zefy53chuhustock-5m066570:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesj4007t0zefwazqnsa91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:30:00raw196,600원198,700원196,600원198,400원20,045
cmt6iesji007w0zef1chgbs39stock-5m035420:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesje007v0zefof5eprhx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:30:00raw231,000원234,000원230,500원233,250원93,685
cmt6iesjs007y0zeffph43xmestock-5m035720:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesjo007x0zefhmmucupl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:30:00raw36,100원36,400원36,100원36,350원137,653
cmt6iesk300800zef3gm51vs7stock-5m006400:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesjz007z0zefkcwl42mr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:30:00raw513,000원519,000원510,000원515,000원20,595
cmt6ieske00820zef38j7q7z7stock-5m051910:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesk900810zef698pue031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:30:00raw266,500원268,500원266,000원267,500원4,205
cmt6iesko00840zefm20fiei3stock-5m068270:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6ieskk00830zef0fzhe0611
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:30:00raw194,800원195,400원194,600원194,700원6,577
cmt6ieslg00860zeffdz6tb32stock-5m005490:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesl500850zef7ulyy6of1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:30:00raw324,500원328,000원324,000원327,000원17,795
cmt6iesm300880zeflx8p01o7stock-5m000270:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6ieslz00870zef3pu9dqzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:30:00raw131,200원131,600원131,100원131,600원6,129
cmt6iesme008a0zef3uld4xxlstock-5m105560:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesma00890zefu92ax6al1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:30:00raw161,700원161,800원160,900원161,000원7,299
cmt6iesmp008c0zefacmd5gytstock-5m055550:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesml008b0zefc63d0a281
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:30:00raw103,900원103,900원103,300원103,400원6,448
cmt6iesn0008e0zefw8li6i41stock-5m207940:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesmw008d0zefiaad1m6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:30:00raw1,565,000원1,571,000원1,564,000원1,567,000원426
cmt6iesne008g0zefhyy5kodhstock-5m373220:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesn6008f0zeflt1042c21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:30:00raw354,500원359,000원354,500원358,500원5,264
cmt6ieso6008i0zefjg3bx8epstock-5m012330:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesnw008h0zefpll032tu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:30:00raw495,000원499,000원494,500원496,500원3,756
59,279건 중 21,101–21,150← 이전423 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬