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
cmt6l9pk300so0zefqxrahk5sstock-5m105560:20260824:10452026-08-24 10:45:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pjz00sn0zef5lszp2qn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:45:00raw161,700원161,700원161,300원161,600원5,188
cmt6l9pkc00sq0zefe9efxukmstock-5m105560:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pk800sp0zef0n40cnx61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:50:00raw161,500원162,200원161,500원161,800원11,610
cmt6l9pkm00ss0zefgvb7zefxstock-5m055550:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pki00sr0zeflvixf5dw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:50:00raw102,200원102,400원102,100원102,200원11,396
cmt6l9pkw00su0zef4te26zs6stock-5m207940:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pks00st0zefe7hbdxc71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:50:00raw1,553,000원1,558,000원1,553,000원1,558,000원465
cmt6l9pla00sw0zef070gjjbsstock-5m373220:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pl200sv0zefkgq6uchd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:50:00raw358,500원359,500원358,000원359,000원3,618
cmt6l9plw00sy0zefnsfmk5wvstock-5m012330:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9plt00sx0zefjfdfkgw71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:50:00raw494,500원496,500원493,000원493,500원2,464
cmt6l9pm700t00zef66947xiystock-5m096770:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pm300sz0zefb96e6lo81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:50:00raw131,200원131,400원130,800원131,000원6,839
cmt6l9pmh00t20zefl63da74pstock-5m028260:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmd00t10zef89yoja2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:50:00raw364,000원367,000원363,500원364,500원9,041
cmt6l9pmr00t40zef4euvzos6stock-5m034730:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmn00t30zefu9g7znts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:50:00raw566,000원570,000원565,000원566,000원3,633
cmt6l9pn100t60zefc8qy20dkstock-5m003550:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pmx00t50zefnybamkzl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:50:00raw111,200원111,300원110,800원111,000원2,811
cmt6l9pni00ta0zef0rnx3m19stock-5m015760:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pnf00t90zef2lvpgm4t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:50:00raw31,400원31,500원31,350원31,350원17,687
cmt6l9pns00tc0zefibe3lw7estock-5m030200:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:202026-08-24 11:00:20cmt6l9pno00tb0zefpsstmc8r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:50:00raw52,300원52,400원52,100원52,200원2,704
cmt6l9pjj00sk0zefpcfzze61stock-5m005490:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pjg00sj0zef05dlgj301
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:50:00raw328,000원329,000원327,000원328,000원4,217
cmt6l9po200te0zefnx1hjmvbstock-5m017670:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:202026-08-24 11:00:20cmt6l9pny00td0zeflw64tzs51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:50:00raw103,900원103,900원102,700원102,900원19,995
cmt6l9pjt00sm0zefnxtjcnzbstock-5m000270:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pjp00sl0zefkx949cfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:50:00raw130,900원131,300원130,500원130,600원8,750
cmt6l9piz00sg0zefyx08vlfdstock-5m051910:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9piv00sf0zef9f7eermy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:50:00raw270,500원272,000원270,000원270,500원2,069
cmt6l9pgn00s00zefzm63u1cpstock-5m005930:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pgc00rz0zefia24e0401
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:50:00raw262,000원263,000원260,500원261,500원852,067
cmt6l9ph100s20zefsyjjjt2qstock-5m000660:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pgx00s10zefygius4hk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:50:00raw1,736,000원1,747,000원1,730,000원1,732,000원46,560
cmt6l9phb00s40zefd7f5qrijstock-5m005380:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9ph700s30zefcfg2h69y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:50:00raw410,500원412,000원410,000원410,000원4,273
cmt6l9phl00s60zeffuscir83stock-5m066570:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9phh00s50zeffkc923tl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:50:00raw198,200원199,000원198,100원198,200원9,538
cmt6l9pi400sa0zefkzs2st4bstock-5m035420:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9phz00s90zefpt9d6ijw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:50:00raw228,500원229,000원227,500원227,500원15,225
cmt6l9pie00sc0zefo3e844u2stock-5m035720:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pia00sb0zefq0n1itim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:50:00raw36,150원36,250원36,050원36,150원49,519
cmt6l9pio00se0zefqvs43ljustock-5m006400:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pik00sd0zefk2s9v5lw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:50:00raw516,000원518,000원514,000원514,000원5,830
cmt6l9pj900si0zefih9bi1qcstock-5m068270:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pj500sh0zefqlntazdx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:50:00raw193,700원194,000원193,000원193,000원4,194
cmt6lg3as00uo0zef3pywdgzistock-5m017670:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg3ao00un0zef5jrf76411
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:55:00raw103,000원103,000원102,400원102,400원18,810
cmt6lg3ai00um0zefcxzzsvn6stock-5m030200:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg3ae00ul0zefk0zrm7nn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:55:00raw52,200원52,300원52,100원52,300원3,884
cmt6lg3a800uk0zefl5z66mr5stock-5m015760:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg3a400uj0zefc2f8ac6w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:55:00raw31,350원31,400원31,350원31,350원8,292
cmt6lg39y00ui0zef81npr0a2stock-5m003550:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39u00uh0zef7a3goy2k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:55:00raw110,900원111,100원110,800원111,000원1,578
cmt6lg39o00ug0zef3ddamk1wstock-5m034730:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39l00uf0zefhb36qvjn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:55:00raw566,000원566,000원561,000원561,000원2,402
cmt6lg39e00ue0zeftlyt79y4stock-5m028260:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39a00ud0zefbpgpzu5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:55:00raw364,500원364,500원362,500원362,500원3,930
cmt6lg39400uc0zef69x3cj38stock-5m096770:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg39000ub0zefmekz4e2w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:55:00raw131,000원131,000원129,700원129,900원14,447
cmt6lg38u00ua0zeflatp5m9wstock-5m012330:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg38q00u90zef13ezr90r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:55:00raw493,500원493,500원492,500원493,000원1,038
cmt6lg38000u40zefuqk8m770stock-5m055550:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg37w00u30zefdyasalo21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:55:00raw102,300원102,600원102,100원102,600원8,583
cmt6lg38k00u80zefya2tpipjstock-5m373220:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg38g00u70zefsc0btpfj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:55:00raw359,000원359,000원357,500원358,000원2,730
cmt6lg38a00u60zeflc3us0cxstock-5m207940:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg38600u50zef19oaibyj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:55:00raw1,555,000원1,558,000원1,553,000원1,556,000원475
cmt6lg34c00ti0zef85iaxqzlstock-5m000660:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg34800th0zefs9wd9be51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:55:00raw1,733,000원1,733,000원1,715,000원1,715,000원76,165
cmt6lg34100tg0zefx8ah12v7stock-5m005930:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg33w00tf0zefw5ubqhl71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:55:00raw261,500원261,500원260,000원260,000원575,706
cmt6lg34n00tk0zefxg6nyhthstock-5m005380:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg34j00tj0zefa9r68y4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:55:00raw410,000원410,500원409,000원409,000원2,842
cmt6lg35000tm0zefynik7ze2stock-5m066570:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg34v00tl0zefe7uaskah1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:55:00raw198,200원198,300원197,500원197,600원6,694
cmt6lg35d00to0zefenl2e7elstock-5m035420:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg35800tn0zefn6vznbmb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:55:00raw228,000원228,000원225,500원226,000원18,851
cmt6lg35o00tq0zefl6i6ogwastock-5m035720:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg35k00tp0zef4xuvha0m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:55:00raw36,100원36,200원35,950원36,000원47,538
cmt6lg36100ts0zefscbw6zfkstock-5m006400:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg35w00tr0zefd9jrxwix1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:55:00raw515,000원515,000원511,000원511,000원5,695
cmt6lg36d00tu0zefjdgn236nstock-5m051910:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg36900tt0zefifk289mi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:55:00raw270,500원270,500원269,000원269,500원2,016
cmt6lg36q00tw0zef8ngwiispstock-5m068270:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg36m00tv0zefp8t4ixwz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:55:00raw193,100원193,300원192,700원193,250원3,171
cmt6lg37200ty0zef5u4kcv3dstock-5m005490:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg36y00tx0zefkzvyob491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:55:00raw328,000원329,000원327,500원328,000원5,226
cmt6lg37f00u00zefpw60tbchstock-5m000270:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg37a00tz0zefozqfn3n41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:55:00raw130,700원130,700원130,300원130,600원5,233
cmt6lg37q00u20zefhy0f4462stock-5m105560:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg37m00u10zefypr7vlbx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:55:00raw161,800원161,900원161,500원161,600원3,919
cmt6lmj1j00vs0zefmn68irm3stock-5m003550:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj1g00vr0zefbea3jlnq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:00:00raw111,000원111,000원110,500원110,900원2,404
cmt6lmj1u00vu0zefrv8liudnstock-5m015760:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj1q00vt0zefllyxoe7v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:00:00raw31,350원31,400원31,300원31,300원9,149
cmt6lmj1a00vq0zefnrganvxhstock-5m034730:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj1600vp0zefdzf335s11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:00:00raw561,000원562,000원559,000원561,000원1,416
59,279건 중 21,501–21,550← 이전431 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬