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
cmt6iesrn008s0zefrwjtv17ostock-5m030200:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iesrg008r0zefdzngu1q21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:30:00raw52,500원52,700원52,400원52,400원4,135
cmt6iess8008w0zef5xcjjk7xstock-5m017670:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6iess4008v0zef34xrfu781
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:30:00raw105,400원105,500원104,500원104,600원27,696
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
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
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
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
cmt6il7eq00900zefvheafmsjstock-5m000660:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7em008z0zefa982hf081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:35:00raw1,736,000원1,748,000원1,729,000원1,746,000원64,132
cmt6il7f000920zefcubxuwl3stock-5m005380:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7ew00910zef4xguz7t91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:35:00raw415,000원415,500원413,000원414,000원6,107
cmt6il7fa00940zef5vdw0wiqstock-5m066570:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7f600930zefakbobclg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:35:00raw198,500원199,400원197,800원199,350원21,550
cmt6il7fk00960zefz6tchanfstock-5m006400:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7fg00950zefl4kzxagn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:35:00raw515,000원517,000원510,000원513,000원12,273
cmt6il7fu00980zef88g4fqznstock-5m051910:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7fq00970zefaitco58f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:35:00raw267,000원267,500원265,500원266,000원2,154
cmt6il7g3009a0zefoaly2ojdstock-5m068270:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7g000990zef6g2acz8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:35:00raw194,600원194,600원193,500원193,700원5,199
cmt6il7gd009c0zefqztvfht0stock-5m005490:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7g9009b0zef1z1mc9nh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:35:00raw327,000원329,000원327,000원329,000원17,357
cmt6il7gn009e0zefzi1wgxsostock-5m000270:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7gj009d0zeffulun6jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:35:00raw131,600원131,600원131,000원131,400원4,998
cmt6il7gw009g0zefjkw2l2unstock-5m105560:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7gs009f0zefxqgnh3yg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:35:00raw161,000원161,000원160,300원160,400원11,369
cmt6il7h7009i0zefj46z5hxustock-5m055550:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7h3009h0zef2kwvrywr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:35:00raw103,300원103,300원102,600원102,700원7,832
cmt6il7hk009k0zefm26ygx35stock-5m207940:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7hf009j0zef8jg7d8rn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:35:00raw1,567,000원1,568,000원1,555,000원1,559,000원512
cmt6il7hv009m0zef72uizg0zstock-5m373220:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7hs009l0zefstxzsdx31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:35:00raw358,500원358,500원354,500원354,500원4,362
cmt6il7i6009o0zefa1bbmnb4stock-5m012330:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7i2009n0zef5cxkkvzo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:35:00raw496,000원497,000원494,500원496,500원3,123
cmt6il7if009q0zef67vvlpdwstock-5m028260:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7ic009p0zefm5cfo6d91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:35:00raw364,000원365,500원362,500원364,500원8,231
cmt6il7iq009s0zef9efp1mqwstock-5m034730:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7im009r0zef10vl30n51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:35:00raw576,000원582,000원576,000원582,000원1,347
cmt6il7eg008y0zefexiumx4tstock-5m005930:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7eb008x0zefnorm3mwv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:35:00raw262,750원264,000원262,000원263,750원410,880
cmt6irn8h00ag0zefeot0nmi6stock-5m035720:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn8900af0zefpeby8szx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:35:00raw36,350원36,450원36,100원36,100원147,058
cmt6il7k400a20zefpd3shmr1stock-5m017670:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7jz00a10zefnqg9uvqk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:35:00raw104,500원104,600원103,400원103,800원32,697
cmt6il7js00a00zef4an9qnqestock-5m030200:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7jo009z0zefkqq6mi7p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:35:00raw52,500원52,500원52,400원52,400원2,326
cmt6il7jh009y0zef3sxlmai5stock-5m015760:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7jd009x0zef8wq3tyby1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:35:00raw31,225원31,400원31,200원31,350원14,100
cmt6il7j8009w0zefijdz4tyistock-5m003550:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7j4009v0zefe570ozg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:35:00raw111,300원111,500원110,700원111,200원3,200
cmt6irnbn00b00zef280ielsystock-5m096770:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnbj00az0zefjvt9ar5i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:35:00raw132,600원133,200원131,800원132,200원21,386
cmt6irn7800ac0zefvhhzdjrtstock-5m035420:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn6z00ab0zef83uq92221
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:35:00raw233,000원235,000원232,500원232,750원94,723
cmt6irnb400aw0zef0dw523k9stock-5m055550:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnb000av0zef6boe0ecq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:40:00raw102,600원102,800원102,200원102,700원14,455
cmt6irnbe00ay0zef75o45xu7stock-5m373220:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnba00ax0zeflbt5bgbo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:40:00raw354,500원356,500원354,000원356,500원3,088
cmt6irnbv00b20zef44t0w4ivstock-5m096770:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnbs00b10zef4oj71bgg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:40:00raw132,200원133,000원131,900원132,500원17,808
cmt6irnc600b40zefq9qzm341stock-5m028260:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnc200b30zefm7ggaqhm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:40:00raw364,500원367,000원364,500원365,500원8,106
cmt6irnch00b60zefvnu4fqkystock-5m034730:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncc00b50zefm3iuz9hy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:40:00raw582,000원585,000원581,000원583,000원2,780
cmt6irncr00b80zef5kf69km2stock-5m003550:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncn00b70zefyody28ln1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:40:00raw111,100원111,400원110,700원111,300원2,477
cmt6irnd100ba0zefkqdk1d5istock-5m015760:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irncx00b90zef6d3vs1jt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:40:00raw31,350원31,450원31,250원31,350원12,509
cmt6irndb00bc0zeflx1josa1stock-5m030200:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnd700bb0zefc5prvrhb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:40:00raw52,300원52,400원52,300원52,300원1,452
cmt6irndm00be0zefpoduwtymstock-5m017670:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:182026-08-24 09:50:18cmt6irndi00bd0zefdntc03cn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:40:00raw103,800원104,000원103,100원103,200원33,692
cmt6irn7t00ae0zeftq4onbn8stock-5m035420:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn7j00ad0zef6xl5khgt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:40:00raw233,000원233,500원232,000원233,000원39,188
cmt6irn6j00aa0zefvvoreb7istock-5m066570:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn6a00a90zefnn2a7eh91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:40:00raw199,350원201,000원199,300원199,800원23,803
cmt6irn5s00a80zef8a705x6mstock-5m005380:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn5j00a70zefu2uz29jg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:40:00raw414,000원416,500원414,000원415,500원3,457
cmt6irn5200a60zef87uqix6vstock-5m000660:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn4u00a50zef5n6g6co91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:40:00raw1,746,000원1,752,000원1,743,000원1,743,000원46,765
cmt6irn4k00a40zef1ydo6otvstock-5m005930:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn4e00a30zefc3arufij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:40:00raw264,000원265,000원263,000원263,500원511,046
cmt6iy2yl00ca0zefukgdxtl1stock-5m012330:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2yh00c90zefsmmbr56w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:40:00raw496,000원502,000원496,000원501,000원5,064
cmt6irn8w00ai0zefgc942ayustock-5m035720:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn8q00ah0zef67dgnxzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:40:00raw36,150원36,350원36,150원36,300원63,842
cmt6iy2xo00c40zefq4uhd65dstock-5m207940:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2xj00c30zef6c2nps3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:40:00raw1,557,000원1,559,000원1,555,000원1,559,000원353
cmt6irn9a00ak0zef8x0ybxdustock-5m006400:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn9400aj0zefsc8w7snf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:40:00raw513,000원518,000원512,000원516,500원10,401
cmt6irn9n00am0zefjvh8xb94stock-5m051910:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn9i00al0zefnxznpxxf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:40:00raw266,000원269,000원265,500원268,000원6,017
cmt6irn9y00ao0zef2mpcl3lmstock-5m068270:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irn9u00an0zef9kp105cw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:40:00raw193,800원194,000원193,600원194,000원2,561
cmt6irna800aq0zeflc50sh97stock-5m005490:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irna400ap0zef8dar22la1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:40:00raw328,750원331,000원328,000원329,000원22,855
59,279건 중 21,151–21,200← 이전424 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬