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
cmt6ju80600ia0zefp8jtl07lstock-5m068270:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80300i90zefxcybhvar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:05:00raw193,700원194,200원193,400원193,500원3,519
cmt6jnsat00h80zefmtrc8qzfstock-5m207940:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsap00h70zeftqyf8jsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:05:00raw1,550,000원1,554,000원1,549,000원1,552,000원552
cmt6jns8000go0zefp01cxj80stock-5m005380:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7w00gn0zefdx1tw4971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:05:00raw414,500원415,500원413,500원414,000원3,189
cmt6jnsb200ha0zefyuvb08j7stock-5m373220:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsaz00h90zefcen7fqxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:05:00raw356,500원357,000원356,000원357,000원3,075
cmt6jnsbc00hc0zefw3irfc53stock-5m012330:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsb800hb0zefdvyr11ic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:05:00raw499,000원500,000원498,500원498,500원1,248
cmt6jns8b00gq0zefyh62vwhrstock-5m066570:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8700gp0zefi1xsmits1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:05:00raw201,000원202,000원200,000원200,500원11,426
cmt6jnsbm00he0zefwjrm539tstock-5m096770:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsbj00hd0zefaz2nhpw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:05:00raw130,900원131,900원130,800원131,700원11,509
cmt6jnsbw00hg0zefsxtmm2j9stock-5m028260:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsbs00hf0zef2ldirfdj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:05:00raw366,000원367,500원365,500원365,500원6,271
cmt6jnsce00hk0zef57k9d2orstock-5m003550:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsca00hj0zefn7a6n6381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:05:00raw111,900원112,100원111,600원111,600원2,489
cmt6jnsco00hm0zefn6enek2fstock-5m015760:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsck00hl0zef40tfqmfe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:05:00raw31,350원31,400원31,300원31,350원6,223
cmt6ju83300iu0zefbhbex6jgstock-5m034730:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82z00it0zef2hms6mtw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:05:00raw580,000원582,000원577,000원579,000원1,656
cmt6jns7c00gk0zef6o3fq50wstock-5m005930:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7100gj0zef04ep9ixv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:05:00raw263,500원264,500원262,000원262,500원506,086
cmt6jnscy00ho0zefdpggxotustock-5m030200:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnscu00hn0zef31pf1cd51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:05:00raw52,400원52,400원52,100원52,100원2,374
cmt6jnsd800hq0zefn6w2biw5stock-5m017670:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsd400hp0zef6p5oes6r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:05:00raw102,300원102,700원101,800원102,100원23,657
cmt6jns8k00gs0zefgzjx9k4bstock-5m035420:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8g00gr0zef2fb1infp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:05:00raw230,000원230,000원228,000원228,500원22,811
cmt6jns8u00gu0zefihg4ab1gstock-5m035720:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8q00gt0zefc8s2s43l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:05:00raw36,150원36,200원35,950원36,050원44,821
cmt6jns7q00gm0zef14dglh67stock-5m000660:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7m00gl0zef0d8vk4fo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:05:00raw1,759,000원1,766,000원1,751,000원1,755,000원46,212
cmt6ju83c00iw0zefvfcq8kf9stock-5m034730:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83800iv0zefo8szcigi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:10:00raw577,000원580,000원577,000원579,000원1,262
cmt6k0nu700k00zef6pn8uc8jstock-5m096770:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nu300jz0zefnqjjsk871
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:10:00raw131,700원132,000원131,100원131,500원5,761
cmt6ju7wn00hs0zefnq2ux9sastock-5m005930:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7wg00hr0zefouogpalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:10:00raw262,500원264,000원262,000원264,000원339,300
cmt6ju7x600hu0zefasfvex26stock-5m000660:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7x000ht0zef8cdu1oiz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:10:00raw1,755,000원1,765,000원1,753,000원1,763,000원35,473
cmt6ju7xo00hw0zefw819nriwstock-5m005380:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7xi00hv0zefzsiuf6ko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:10:00raw413,500원415,000원413,500원414,000원2,740
cmt6ju7y600hy0zefvssun4nxstock-5m066570:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7y000hx0zefntz5trkn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:10:00raw200,500원201,000원200,000원200,000원5,700
cmt6ju7yk00i00zefjaskvpc7stock-5m035420:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7yf00hz0zef3g2whivz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:10:00raw228,000원229,500원227,500원228,000원12,488
cmt6ju7yx00i20zefiwr8j6hastock-5m035720:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7ys00i10zefry56mhf11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:10:00raw36,050원36,200원35,800원35,900원53,004
cmt6ju7za00i40zefwi1lewikstock-5m006400:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7z500i30zefywgc3p1i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:10:00raw517,000원518,000원514,000원516,000원7,924
cmt6ju7zm00i60zefofk1wut4stock-5m051910:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7zh00i50zefzc3b59hh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:10:00raw268,500원269,000원267,000원267,500원1,632
cmt6ju80g00ic0zefl767xgrwstock-5m068270:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80c00ib0zefaiquxk0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:10:00raw193,500원193,700원193,100원193,300원4,328
cmt6ju80r00ie0zefaot650chstock-5m005490:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80n00id0zefwhc3csj31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:10:00raw329,500원329,500원327,500원328,000원3,224
cmt6ju81200ig0zefvf61mafastock-5m000270:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80z00if0zefxv0025gu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:10:00raw131,100원131,300원130,900원131,100원3,538
cmt6ju81d00ii0zefnausc5a2stock-5m105560:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju81900ih0zefamtolhpw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:10:00raw161,100원161,800원161,000원161,400원7,976
cmt6ju81n00ik0zeflui3pkxrstock-5m055550:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju81j00ij0zefas0y12u31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:10:00raw102,400원102,700원102,400원102,500원4,603
cmt6ju81y00im0zefwxaepot4stock-5m207940:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju81u00il0zefodgrdoyn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:10:00raw1,552,000원1,552,000원1,545,000원1,549,000원656
cmt6ju82900io0zef1kmd3qt8stock-5m373220:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82500in0zefxfjj4iph1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:10:00raw356,500원357,000원355,500원356,000원2,111
cmt6ju82k00iq0zefzr0nj8yustock-5m012330:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82f00ip0zefy5dloxrh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:10:00raw499,000원500,000원498,000원498,500원1,741
cmt6ju82t00is0zeffygj8lutstock-5m028260:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82p00ir0zefxmms6kz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:10:00raw365,500원366,500원364,500원365,500원6,006
cmt6ju83m00iy0zef3o27xys2stock-5m003550:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83i00ix0zefz2avpr401
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:10:00raw111,600원112,100원111,400원112,000원2,353
cmt6ju83w00j00zefngrlhf5ostock-5m015760:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju83s00iz0zefq293t8d11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:10:00raw31,325원31,400원31,300원31,350원10,138
cmt6ju84600j20zefnkp3r8ktstock-5m030200:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju84200j10zefiwrpofu61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:10:00raw52,100원52,400원52,100원52,200원2,498
cmt6ju84g00j40zefzz3ddnodstock-5m017670:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju84d00j30zefolxjyt2l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:10:00raw102,100원103,000원102,100원102,900원20,622
cmt6k0ntd00ju0zefvd489be4stock-5m207940:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nt900jt0zefe74qtlpv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:15:00raw1,549,000원1,553,000원1,547,000원1,548,000원510
cmt6k0no400j60zef5gs8c101stock-5m005930:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nnm00j50zefvqlmkb561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:15:00raw264,000원265,000원263,500원264,000원301,120
cmt6k0noe00j80zefe9ew10m3stock-5m000660:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nob00j70zef5412cy2b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:15:00raw1,764,000원1,770,000원1,763,000원1,767,000원40,851
cmt6k0noo00ja0zef6shoc5szstock-5m005380:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nok00j90zefr9qx9pzw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:15:00raw414,000원414,500원412,000원412,500원12,266
cmt6k0noz00jc0zefviimk1b4stock-5m066570:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nov00jb0zefz25tw02q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:15:00raw200,500원201,000원199,800원199,900원5,731
cmt6k0npa00je0zefgc7k0ubtstock-5m035420:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0np600jd0zef16r829ar1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:15:00raw228,000원228,000원226,000원226,000원29,949
cmt6k0npk00jg0zefchvhfbipstock-5m035720:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0npg00jf0zefeio8m7zz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:15:00raw35,950원36,000원35,750원35,800원42,726
cmt6k0npv00ji0zefkuwavt7jstock-5m006400:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0npq00jh0zefw56ljcj51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:15:00raw516,000원520,000원515,000원520,000원14,788
cmt6k0nq600jk0zefzdwx30urstock-5m051910:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nq200jj0zefpdvb64h31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:15:00raw267,500원268,500원267,000원267,500원2,304
cmt6k0nqk00jm0zefoet4dbaestock-5m068270:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:172026-08-24 10:25:17cmt6k0nqc00jl0zef7yg65z7j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:15:00raw193,300원193,750원193,100원193,200원2,740
59,279건 중 21,301–21,350← 이전427 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬