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
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
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
cmt6kqe0c00pi0zefuxbtiwf1stock-5m017670:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqe0800ph0zef78lv7cyl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:35:00raw103,200원103,700원103,000원103,600원18,859
cmt6kwsrj00pw0zefdaryb898stock-5m006400:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsrf00pv0zefqeu1uq6k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:35:00raw520,000원520,000원518,000원520,000원4,384
cmt6kqe0200pg0zefpte6mzjystock-5m030200:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdzy00pf0zefvzza9h001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:35:00raw52,200원52,400원52,200원52,300원1,054
cmt6kwsqf00po0zefkutqan5lstock-5m005380:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsqb00pn0zefmhxsprwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:40:00raw410,000원411,000원409,500원410,000원3,094
cmt6kwsqp00pq0zef8zr8myfnstock-5m066570:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsql00pp0zef9mc37jtx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:40:00raw198,600원199,000원198,500원198,500원4,684
cmt6kwsqz00ps0zefhg1oia3pstock-5m035420:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsqv00pr0zefqschhhjc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:40:00raw226,500원229,500원226,000원229,000원25,087
cmt6kwsr900pu0zefjc1fgx8rstock-5m035720:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsr500pt0zef5qi86f251
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:40:00raw35,850원36,050원35,800원36,000원48,805
cmt6kwsrs00py0zeffkzlrq1wstock-5m006400:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsro00px0zef7s8avdmh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:40:00raw519,000원520,000원518,000원518,000원5,083
cmt6kwss200q00zefwyhrneyhstock-5m051910:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsry00pz0zefozmd4ket1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:40:00raw270,000원271,000원270,000원270,500원2,183
cmt6kwssc00q20zefi3x7wo7fstock-5m068270:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwss800q10zef32jfgklw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:40:00raw193,100원193,800원193,100원193,500원3,197
cmt6kwssl00q40zefreqr3jtestock-5m005490:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwssi00q30zefxyzmafsp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:40:00raw327,000원327,500원326,000원326,500원3,830
cmt6kwssu00q60zefa3ttt5odstock-5m000270:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwssq00q50zef8aiy40391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:40:00raw130,600원130,800원130,500원130,800원3,199
cmt6kwst300q80zef20frnrykstock-5m105560:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwssz00q70zefaa7cf0k51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:40:00raw161,500원162,000원161,400원161,700원6,253
cmt6kwstc00qa0zef49qb5vd4stock-5m055550:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwst900q90zefc422fifg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:40:00raw102,300원102,500원102,100원102,300원8,456
cmt6kwstm00qc0zefrg6unvsystock-5m207940:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwstj00qb0zefkfctai3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:40:00raw1,547,000원1,553,000원1,547,000원1,553,000원390
cmt6kwstw00qe0zeft8mhcel9stock-5m373220:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsts00qd0zeflnx95u6r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:40:00raw358,500원358,500원357,500원357,500원1,736
cmt6kwsu700qg0zefunly6k0vstock-5m012330:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsu200qf0zefcyart2nk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:40:00raw494,000원495,000원493,500원494,500원2,927
cmt6kwsup00qk0zef7ciuhc5jstock-5m028260:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsum00qj0zefcbemm0g31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:40:00raw364,000원365,000원363,500원363,500원5,211
cmt6kwsuz00qm0zefy2uv55dkstock-5m034730:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsuv00ql0zeft0q6nu081
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:40:00raw573,000원574,000원569,000원570,000원832
cmt6kwsv900qo0zefvsnkcurqstock-5m003550:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsv500qn0zefhc9mpzwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:40:00raw111,200원111,400원110,700원111,300원1,861
cmt6kwsvl00qq0zefjblcgso5stock-5m015760:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsvh00qp0zefy1e830711
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:40:00raw31,400원31,500원31,350원31,450원8,282
cmt6kwsvv00qs0zefir10vzjdstock-5m030200:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsvr00qr0zef0deercuk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:40:00raw52,300원52,400원52,300원52,400원579
cmt6kwsw500qu0zef2fdrssz9stock-5m017670:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsw100qt0zefehe6kwac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:40:00raw103,600원104,100원103,500원103,800원21,365
cmt6kwsug00qi0zefd8unan1tstock-5m096770:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsuc00qh0zefroun08l41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:40:00raw131,400원131,400원131,100원131,400원4,466
cmt6kwspn00pk0zefeiga3h9nstock-5m005930:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwspi00pj0zefsa2tm4511
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:40:00raw262,750원263,000원262,500원263,000원227,994
cmt6kwsq500pm0zefh0us7fu3stock-5m000660:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwsq100pl0zefe0mkifam1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:40:00raw1,747,000원1,750,000원1,741,000원1,742,000원34,926
cmt6l38kp00qw0zefonr3z3ilstock-5m005930:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38k900qv0zef1nj0uppu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:45:00raw262,750원263,000원261,500원261,750원509,140
cmt6l38l000qy0zefo0kcmosgstock-5m000660:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38kw00qx0zeflqto6luz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:45:00raw1,741,000원1,742,000원1,732,000원1,735,000원44,005
cmt6l38ll00r20zef28u3t0distock-5m066570:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38lg00r10zef0uh24rkp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:45:00raw198,600원198,600원198,000원198,100원6,985
cmt6l9phv00s80zef3c56rolzstock-5m035420:20260824:10452026-08-24 10:45:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9phr00s70zef7skeyvx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:45:00raw228,500원229,000원228,000원228,500원14,771
cmt6l38od00rm0zef2p3c1h37stock-5m012330:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38o900rl0zef1eckdjz81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:45:00raw494,500원495,000원493,500원495,000원1,214
cmt6l38o300rk0zeflxt39t96stock-5m373220:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38o000rj0zefhjkc66gc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:45:00raw358,000원358,500원357,000원358,000원2,333
cmt6l38nt00ri0zefrlmqbinrstock-5m207940:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38np00rh0zefzs95qasv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:45:00raw1,552,000원1,553,000원1,550,000원1,552,000원202
cmt6l38nj00rg0zefip7wmyfjstock-5m055550:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38nf00rf0zef2i456qvr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:45:00raw102,200원102,300원102,000원102,200원5,657
cmt6l38n900re0zef8bqxx2n0stock-5m000270:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38n500rd0zef1ogcqekl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:45:00raw130,700원130,800원130,400원130,800원7,986
cmt6l38mz00rc0zefsxe1jme7stock-5m005490:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38mv00rb0zefkflku9b61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:45:00raw327,000원328,000원326,000원327,750원3,634
cmt6l38mp00ra0zefr210abpbstock-5m068270:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:18cmt6l38ml00r90zef12ihl5oc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:45:00raw193,300원193,800원193,100원193,600원2,822
cmt6l38mf00r80zefma2y71bfstock-5m051910:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38mb00r70zeftrk78o8h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:45:00raw271,000원271,500원270,500원271,000원2,867
cmt6l38m500r60zefvb1t5b0zstock-5m006400:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38m100r50zefj981hkgo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:45:00raw519,000원519,000원515,000원515,000원8,276
cmt6l38lv00r40zef0buapo0rstock-5m035720:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38lr00r30zefhlgdxfaf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:45:00raw36,000원36,200원35,900원36,100원49,993
cmt6l38la00r00zefnrc2jmg8stock-5m005380:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:172026-08-24 10:55:17cmt6l38l600qz0zeftgq1j8q01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:45:00raw410,000원410,500원409,000원410,500원4,027
cmt6l38py00ry0zefvnfbeqilstock-5m017670:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38pv00rx0zeftinvew6p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:45:00raw103,900원104,000원103,400원103,600원15,687
cmt6l38pp00rw0zef8pwks7xxstock-5m030200:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38pm00rv0zefb7jb2le51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:45:00raw52,300원52,400원52,300원52,300원4,334
cmt6l38pg00ru0zefm77vfchistock-5m003550:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38pc00rt0zef0cfkngvt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:45:00raw111,300원111,300원110,800원111,200원1,543
cmt6l38p700rs0zefrxeedmpkstock-5m034730:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38p300rr0zef2xzcgm3y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:45:00raw569,000원569,000원565,000원565,000원1,096
cmt6l38ox00rq0zefgc8mt6vgstock-5m028260:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38ot00rp0zef95tlo1na1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:45:00raw363,500원364,500원363,000원364,000원6,255
cmt6l38on00ro0zefezz91fmystock-5m096770:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38oj00rn0zefgkfonvw41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:45:00raw131,400원131,500원131,100원131,100원5,405
cmt6l9pna00t80zefdwze07cgstock-5m015760:20260824:10452026-08-24 10:45:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pn600t70zefm94ub0891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:45:00raw31,400원31,450원31,300원31,450원13,470
59,279건 중 21,451–21,500← 이전430 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬