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
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
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
cmt6kdif300ma0zefnv3njtz7stock-5m105560:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdiez00m90zefuq4d3rux1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:25:00raw161,200원161,300원160,900원161,000원6,239
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
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
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
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
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
cmt6kjya500o60zefhobrlmcvstock-5m030200:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjya200o50zefqyptkd8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:30:00raw52,400원52,400원52,300원52,300원2,144
cmt6kjy9w00o40zeft05di2ksstock-5m015760:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9t00o30zef40449wof1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:30:00raw31,350원31,450원31,250원31,400원38,879
cmt6kjy9m00o20zefskoau3ghstock-5m003550:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9h00o10zefddv9xoar1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:30:00raw111,100원111,400원110,700원110,800원2,270
cmt6kjy9800o00zefuminy0x6stock-5m034730:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy9200nz0zefegxcnzsc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:30:00raw578,000원579,000원572,000원572,000원4,579
cmt6kjy8u00ny0zefno2bcmq2stock-5m028260:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy8q00nx0zefozkatzyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:30:00raw365,000원365,500원364,500원364,500원6,396
cmt6kjy8j00nw0zefg6xdrww3stock-5m096770:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy8f00nv0zefdqswtvns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:30:00raw131,500원131,800원131,300원131,600원4,990
cmt6kjyaf00o80zefxewwvxmwstock-5m017670:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjyab00o70zefs7bjufc01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:30:00raw102,900원103,300원102,600원103,100원14,444
cmt6kqdwr00os0zefnr8z9ruzstock-5m000270:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdwn00or0zefad3kzta01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:30:00raw130,400원130,800원130,300원130,500원7,290
cmt6kjy3n00n00zeflogoo2bnstock-5m000660:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy3j00mz0zefadmuunsr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:30:00raw1,762,000원1,762,000원1,743,000원1,747,000원54,563
cmt6kjy4700n40zefnpdn27lzstock-5m066570:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy4400n30zef7t4kjvfu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:30:00raw198,300원198,500원197,800원198,200원8,938
cmt6kjy4j00n60zefmpg0elpvstock-5m035420:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy4e00n50zefk76uo2fu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:30:00raw226,000원226,500원225,500원225,500원15,279
cmt6kjy4t00n80zefnoapw9qwstock-5m035720:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy4p00n70zefd0zeetbo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:30:00raw35,500원35,700원35,500원35,650원35,040
cmt6kjy5300na0zeff5y4uazdstock-5m006400:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy4z00n90zefhwiglnzu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:30:00raw521,000원521,000원517,000원520,000원8,868
cmt6kjy3d00my0zefzcw8mdgcstock-5m005930:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy2u00mx0zef4z6ozadx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:30:00raw263,250원263,500원262,000원262,000원405,421
cmt6kjy3y00n20zef5shcz2kcstock-5m005380:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy3u00n10zefae8w06mr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:30:00raw411,000원411,500원409,500원410,000원10,240
cmt6kjy5l00ne0zef7rnj3t8rstock-5m051910:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy5h00nd0zefdneu704g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:30:00raw269,500원271,000원268,500원271,000원4,453
cmt6kjy5v00ng0zefknxk58uvstock-5m068270:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy5r00nf0zefxrcegt351
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:30:00raw192,800원193,400원192,600원192,800원3,143
cmt6kjy6600ni0zefyd9gq9jostock-5m005490:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy6200nh0zefmuuexy841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:30:00raw326,250원328,000원326,000원327,500원4,947
cmt6kjy6k00nk0zefogl7m8dqstock-5m105560:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:172026-08-24 10:40:17cmt6kjy6f00nj0zef6xu7id331
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:30:00raw161,100원161,800원161,000원161,500원7,758
cmt6kjy6y00nm0zefel89g99ystock-5m055550:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy6t00nl0zef7w1i5rst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:30:00raw102,000원102,300원101,800원102,300원20,844
cmt6kjy7b00no0zef3ci36lwostock-5m207940:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy7600nn0zefai5vy1oa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:30:00raw1,549,000원1,549,000원1,547,000원1,548,000원323
cmt6kjy7o00nq0zefj75508bystock-5m373220:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy7j00np0zef4qoq2hj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:30:00raw357,000원359,000원356,500원359,000원4,615
cmt6kjy8800nu0zefskj1m15xstock-5m012330:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:40:182026-08-24 10:40:18cmt6kjy8400nt0zefconcak3j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:30:00raw493,000원494,000원491,500원493,000원2,482
cmt6kqdxk00oy0zefdngha6c7stock-5m055550:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdxg00ox0zeftarp97371
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:35:00raw102,300원102,300원102,000원102,200원6,089
cmt6kqdxu00p00zefcc69wo8cstock-5m207940:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdxq00oz0zefxzffcm481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:35:00raw1,548,000원1,548,500원1,547,000원1,548,000원199
cmt6kqdxa00ow0zefl48creuostock-5m105560:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdx600ov0zef6952vbdx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:35:00raw161,500원161,600원161,300원161,400원3,847
cmt6kqdx100ou0zefv732r8ndstock-5m000270:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdww00ot0zefplr3lqox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:35:00raw130,600원130,700원130,400원130,600원4,823
cmt6kqdwh00oq0zef6haarxfustock-5m005490:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdwd00op0zef07a91vpv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:35:00raw327,000원327,500원326,000원326,500원2,409
cmt6kqdw700oo0zefmqu5spngstock-5m068270:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdw300on0zeflb6d2qsy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:35:00raw192,850원193,300원192,800원193,100원2,592
cmt6kqdvx00om0zef4zx3s7h0stock-5m051910:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdvt00ol0zefu1vlup541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:35:00raw271,000원271,000원269,500원270,000원1,388
cmt6kqdvo00ok0zef4j6j98sbstock-5m035720:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdvk00oj0zef1bi669wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:35:00raw35,650원35,850원35,600원35,800원42,264
cmt6kqdve00oi0zefr96fb2b9stock-5m035420:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdv900oh0zefkdicncf41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:35:00raw225,500원227,000원225,000원226,500원16,374
cmt6kqdth00oc0zefox7b2fwzstock-5m000660:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdt700ob0zef7crzrfll1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:35:00raw1,747,000원1,749,000원1,738,000원1,747,000원35,564
cmt6kqdsn00oa0zefutjudp2rstock-5m005930:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdsf00o90zefdqx2briq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:35:00raw262,500원263,000원261,500원262,750원419,332
cmt6kqdu900oe0zefeq5vq071stock-5m005380:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdtz00od0zefeju8lbs91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:35:00raw410,000원410,500원409,000원410,000원5,445
cmt6kqduz00og0zef1tch4zmxstock-5m066570:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdur00of0zefaetw3h961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:35:00raw198,200원198,700원198,000원198,600원7,183
cmt6kqdzs00pe0zef32q42c2ostock-5m015760:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdzo00pd0zef9ugebxh81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:35:00raw31,450원31,500원31,350원31,350원10,589
cmt6kqdzi00pc0zefjhgqarqystock-5m003550:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdze00pb0zefo9dsafuk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:35:00raw111,200원111,300원110,700원111,200원1,747
cmt6kqdz800pa0zefxiedh9npstock-5m034730:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdz400p90zefghxvv14i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:35:00raw572,000원573,000원567,000원573,000원7,810
cmt6kqdyy00p80zefoauucquastock-5m028260:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdyu00p70zefmtpke7s41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:35:00raw364,500원365,000원362,500원364,000원13,263
cmt6kqdyo00p60zef1mhqrj88stock-5m096770:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdyk00p50zef0fjq8s701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:35:00raw131,500원131,800원131,200원131,300원5,169
59,279건 중 21,401–21,450← 이전429 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬