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
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
cmt6k0nrd00jo0zefemm5te7dstock-5m005490:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nr300jn0zeflq7gak6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:15:00raw328,000원329,500원327,500원328,000원3,283
cmt6k0ns400jq0zef2kv7wyw8stock-5m105560:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nrv00jp0zefx0lt36ns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:15:00raw161,500원161,800원161,400원161,500원4,278
cmt6k0nsw00js0zefn17q4bx7stock-5m055550:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nsn00jr0zef408jmpsk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:15:00raw102,500원102,600원102,300원102,400원6,799
cmt6k0nva00k80zefdn7tsgg9stock-5m017670:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nv700k70zefabmznpgn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:15:00raw102,900원103,000원102,400원102,600원13,255
cmt6k0nv000k60zef33d88a2vstock-5m034730:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nuw00k50zefuvnrq4mc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:15:00raw580,000원582,000원579,000원580,000원1,014
cmt6k0nuq00k40zefk3n4hk52stock-5m028260:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0num00k30zefy32gz2f21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:15:00raw365,500원368,500원365,000원366,500원7,480
cmt6k0nug00k20zefjq7i9eaqstock-5m096770:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0nuc00k10zefkmxvbvuz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:15:00raw131,500원131,800원131,300원131,400원4,556
cmt6k0ntn00jw0zefn256ia7astock-5m373220:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0ntj00jv0zefjncduo031
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:15:00raw356,000원357,000원355,500원357,000원3,153
cmt6k0ntx00jy0zefpj571alxstock-5m012330:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:25:182026-08-24 10:25:18cmt6k0ntt00jx0zefmkt4oz9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:15:00raw499,000원499,000원495,500원495,500원3,091
cmt6k745r00la0zeft0usoavtstock-5m003550:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745n00l90zeff65hmui31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:15:00raw112,000원112,000원111,400원111,700원2,249
cmt6k744u00l40zefdto01g6vstock-5m012330:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k744q00l30zefxg9tg0yg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:20:00raw495,500원496,000원490,500원491,750원8,319
cmt6kdigf00mk0zefh4j15x6vstock-5m028260:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdigb00mj0zef4mc1gow71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:20:00raw366,000원368,000원365,500원366,000원5,570
cmt6kdie000m20zef920bkn29stock-5m068270:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdidw00m10zef3qsssh991
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:20:00raw193,200원193,400원192,300원192,600원6,462
cmt6k747k00lm0zeft7hgs35kstock-5m017670:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k747f00ll0zeffzdm1na11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:20:00raw102,600원102,900원102,400원102,800원10,738
cmt6k747800lk0zefxwjmm03rstock-5m030200:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k747300lj0zeflfekuyyu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:20:00raw52,200원52,400원52,100원52,300원2,343
cmt6k746m00lg0zefgiieam1ustock-5m015760:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k746i00lf0zefcoto8zlv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:20:00raw31,350원31,400원31,300원31,350원10,385
cmt6k746100lc0zefabt5jegsstock-5m003550:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745x00lb0zefbkikylzc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:20:00raw111,500원111,700원111,000원111,400원1,684
cmt6k745g00l80zefafvevreostock-5m034730:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745c00l70zefc1qhp3oo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:20:00raw581,000원581,000원577,000원578,000원1,922
cmt6k745500l60zefbs3qnyitstock-5m096770:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k745100l50zefuqtj8n1k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:20:00raw131,400원131,500원130,900원131,000원11,436
cmt6k744k00l20zefjuo82j0xstock-5m373220:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k744g00l10zefktdu47pa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:20:00raw357,000원357,500원355,500원356,500원2,903
cmt6k744a00l00zefem3huql6stock-5m207940:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k744600kz0zefgtksoluz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:20:00raw1,549,000원1,549,000원1,544,000원1,545,000원166
cmt6k744000ky0zefzzefo19ostock-5m055550:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k743w00kx0zef66gjtvjx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:20:00raw102,400원102,500원102,200원102,200원4,356
cmt6k743q00kw0zefqhscgp7dstock-5m105560:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k743m00kv0zef5mlj01td1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:20:00raw161,500원161,600원161,100원161,200원3,964
cmt6k743g00ku0zefyzqdtcdtstock-5m000270:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k743c00kt0zefzy0507t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:20:00raw130,600원130,700원130,000원130,400원6,109
cmt6k742x00kq0zef7bv0s6j1stock-5m005490:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k742t00kp0zef89i48nyw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:20:00raw328,000원328,500원326,000원326,500원3,096
cmt6k742n00ko0zefpebxh21bstock-5m051910:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k742k00kn0zefn0j2s3mv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:20:00raw267,500원268,500원267,000원267,500원1,293
cmt6k742e00km0zefbnki25wfstock-5m006400:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k742a00kl0zef7ozvifc21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:20:00raw520,000원521,000원518,000원518,000원16,299
cmt6k741y00kk0zefg311m1dostock-5m035720:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k741r00kj0zef9sv6kpfm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:20:00raw35,800원35,800원35,650원35,700원35,195
cmt6k741d00ki0zefcyaez73cstock-5m035420:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k741600kh0zefyzzq7s8v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:20:00raw226,500원227,500원225,500원226,500원24,731
cmt6k740r00kg0zef61jpmvkjstock-5m066570:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k740k00kf0zefnbcdttqv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:20:00raw199,900원200,000원199,000원199,000원9,154
cmt6k740600ke0zefnlr2bknrstock-5m005380:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k73zy00kd0zefiunn57g81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:20:00raw412,000원412,500원411,000원412,000원6,864
cmt6k73zg00kc0zefvnb0hllxstock-5m000660:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:182026-08-24 10:30:18cmt6k73z700kb0zefuvwjq9c91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:20:00raw1,768,000원1,768,000원1,757,000원1,759,000원25,854
cmt6k73yn00ka0zef0obk5smlstock-5m005930:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:182026-08-24 10:30:18cmt6k73yd00k90zef9eqk74en1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:20:00raw264,000원264,000원263,000원263,000원186,036
cmt6kdig600mi0zef4webhtfdstock-5m096770:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdig200mh0zefdz2qwr361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:25:00raw131,000원131,600원131,000원131,600원4,175
cmt6kjy8000ns0zefrs2ic3itstock-5m012330:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy7w00nr0zef2818kiq41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:25:00raw492,000원493,500원491,500원493,000원2,392
cmt6kdibv00lo0zefocbw6oaustock-5m005930:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdibl00ln0zefkz5f9r0g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:25:00raw263,500원264,000원262,500원263,500원243,697
cmt6kdice00lq0zefuvmw3n28stock-5m000660:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdica00lp0zefiwy6y6131
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:25:00raw1,760,000원1,766,000원1,756,000원1,762,000원31,070
cmt6kdicn00ls0zef5aspq3mnstock-5m005380:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdick00lr0zefab6n2v5p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:25:00raw412,000원412,000원410,500원411,000원6,328
cmt6kdicx00lu0zefmj0znidqstock-5m066570:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdict00lt0zefq4do3h1n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:25:00raw199,100원199,600원198,200원198,300원11,775
cmt6kdid700lw0zeff221zlfbstock-5m035420:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdid300lv0zefhu1zvyxo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:25:00raw226,500원228,000원226,000원226,500원23,060
cmt6kjy5c00nc0zefcx749dkustock-5m051910:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy5800nb0zefw9mrmocq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:25:00raw267,500원269,500원267,000원269,500원4,245
cmt6kdidh00ly0zefdfohwbf7stock-5m035720:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdidd00lx0zef26tsbts01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:25:00raw35,700원35,700원35,450원35,500원73,834
cmt6kdii300mw0zef6tzimhaastock-5m017670:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdihz00mv0zefesnaz9x81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:25:00raw102,800원103,100원102,600원102,900원8,873
cmt6kdidr00m00zefo3df7oakstock-5m006400:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdidn00lz0zef3xpj1tjc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:25:00raw518,000원521,000원517,000원520,500원9,243
cmt6kdie900m40zefl3vanfp5stock-5m068270:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdie500m30zef8pwvaojr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:25:00raw192,600원193,100원192,400원192,600원2,548
cmt6kdiei00m60zefym41banhstock-5m005490:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdiee00m50zefeaqsogsd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:25:00raw326,500원327,500원325,500원326,500원4,249
cmt6kdies00m80zef93ujd7zxstock-5m000270:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdieo00m70zef13by7vin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:25:00raw130,300원130,600원130,200원130,500원4,403
59,279건 중 21,351–21,400← 이전428 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬