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
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
cmt6lmj2e00vy0zefqh13eccastock-5m017670:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj2a00vx0zef9m2swrm91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:00:00raw102,500원102,700원102,000원102,400원12,414
cmt6lmj0q00vm0zefacl3wexfstock-5m096770:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj0l00vl0zefqhb880uy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:00:00raw129,900원130,000원129,300원129,500원9,642
cmt6lmj1000vo0zefnpzen1tlstock-5m028260:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj0w00vn0zefb2oygquw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:00:00raw363,000원363,000원361,000원361,500원8,895
cmt6lmive00us0zefjbz318d3stock-5m000660:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiva00ur0zef07c4j1om1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:00:00raw1,716,000원1,719,000원1,704,000원1,711,000원82,735
cmt6lmiwi00uy0zefq5ahfq40stock-5m035420:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiwe00ux0zefummboxke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:00:00raw225,500원226,000원223,500원224,000원51,726
cmt6lmiw500uw0zefbyw7wd7ostock-5m066570:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiw100uv0zefxwune76s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:00:00raw197,700원197,700원196,400원196,800원7,921
cmt6lmixa00v20zeftk9565w9stock-5m006400:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmix500v10zef58dx3lzs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:00:00raw512,000원512,000원508,000원511,000원11,260
cmt6lmixo00v40zef4yo4ww8zstock-5m051910:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmixj00v30zef3qenos8l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:00:00raw269,000원270,000원268,500원269,500원1,652
cmt6lmiy100v60zefyba1ajcmstock-5m068270:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmixw00v50zefym5pqzcf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:00:00raw193,300원193,300원192,500원192,800원3,517
cmt6lmiye00v80zefbvishlbostock-5m005490:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiy900v70zef7hdrcr241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:00:00raw327,500원328,000원326,500원327,500원3,979
cmt6lmiyq00va0zefmls6vqcystock-5m000270:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiym00v90zef4y7p2cjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:00:00raw130,600원130,600원130,000원130,100원7,524
cmt6lmiz700vc0zef4fa0dcqastock-5m105560:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiz100vb0zefnmu0tjhe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:00:00raw161,700원161,700원161,200원161,600원6,992
cmt6lmizj00ve0zefyn8gq9p1stock-5m055550:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmizf00vd0zef5a1bli6x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:00:00raw102,600원102,700원102,400원102,600원6,010
cmt6lmiww00v00zefdsknoovnstock-5m035720:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiwq00uz0zefph7602s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:00:00raw36,050원36,050원35,700원35,700원44,243
cmt6lmj0f00vk0zefi0cizhdnstock-5m012330:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj0b00vj0zefk78tiehm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:00:00raw493,500원493,500원491,500원493,000원1,056
cmt6lmivr00uu0zefnpm5yvh5stock-5m005380:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmivn00ut0zef20bwxltj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:00:00raw409,000원409,500원408,000원408,500원3,686
cmt6lmj0500vi0zef4eqxb5hdstock-5m373220:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmj0100vh0zef2l0caqe21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:00:00raw358,000원358,000원356,000원357,000원3,036
cmt6lmizu00vg0zef6rnkqsn0stock-5m207940:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmizq00vf0zefsnu1v6bs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:00:00raw1,556,500원1,557,000원1,555,000원1,557,000원187
cmt6lmiuz00uq0zef04qibzc8stock-5m005930:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmitw00up0zefqwr1bjp51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:00:00raw260,000원260,500원259,500원260,500원683,611
cmt6lsyly00w80zefgagi6k7istock-5m035420:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsylu00w70zefy1lhee301
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:05:00raw224,000원225,000원223,000원224,500원30,738
cmt6lzdqe00ya0zefzy9652f3stock-5m015760:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdqa00y90zefto0a37o11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:05:00raw31,350원31,400원31,250원31,250원16,385
cmt6lsym900wa0zefcz31uksmstock-5m035720:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsym500w90zefqy0dgs7l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:05:00raw35,750원35,800원35,600원35,650원29,759
cmt6lsyor00ws0zefsgbd35pkstock-5m012330:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyoo00wr0zefzarywbn71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:05:00raw492,500원493,000원491,000원492,000원1,462
cmt6lsyo800wo0zefzqfqmgw3stock-5m207940:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyo500wn0zef1hvk36sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:05:00raw1,557,000원1,558,000원1,554,000원1,557,000원413
cmt6lsypa00ww0zef2un6b7rnstock-5m028260:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyp700wv0zefep7p7b4n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:05:00raw361,500원362,000원360,500원360,750원4,692
cmt6lsypk00wy0zefs67vviswstock-5m034730:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsypg00wx0zef5hygc2881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:05:00raw561,000원561,000원558,000원560,000원792
cmt6lsypt00x00zef3a7xorapstock-5m003550:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsypq00wz0zefab5i16ga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:05:00raw110,900원111,100원110,600원110,900원2,197
cmt6lsyp100wu0zef70x2wyp0stock-5m096770:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyox00wt0zefirbvpxoh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:05:00raw129,500원129,700원129,000원129,300원6,890
cmt6lsynz00wm0zefg9kdt1o7stock-5m055550:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsynv00wl0zefd0v4940m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:05:00raw102,500원102,800원102,400원102,500원5,722
cmt6lsyqd00x40zefh7tjgfv5stock-5m017670:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyq900x30zefrpmynujj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:05:00raw102,400원102,600원101,900원102,400원14,734
cmt6lsyoi00wq0zef7v7g9aeastock-5m373220:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyoe00wp0zef2c6n9kos1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:05:00raw357,000원358,000원356,000원356,000원1,955
cmt6lsymk00wc0zef26gtiodsstock-5m006400:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsymf00wb0zef0rztyn4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:05:00raw512,000원512,000원507,000원512,000원10,527
cmt6lsyq300x20zefl5oy0o7lstock-5m030200:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsypz00x10zefs2g7bp5g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:05:00raw52,200원52,300원52,200원52,200원2,779
cmt6lsylc00w40zefrnzi7x2xstock-5m005380:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyl800w30zef0k4025cn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:05:00raw408,500원409,500원408,000원408,500원3,357
cmt6lsykb00w00zefdvf56qabstock-5m005930:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyk100vz0zef0zuxjipi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:05:00raw260,500원260,500원259,000원260,000원457,603
cmt6lsyl000w20zef8jmflv0tstock-5m000660:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyku00w10zefu187c92m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:05:00raw1,710,000원1,713,000원1,696,000원1,705,000원81,752
cmt6lsynq00wk0zefqtvo2iqwstock-5m000270:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsynm00wj0zefd3e9qi301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:05:00raw130,100원130,400원130,000원130,200원9,419
cmt6lzdno00xq0zefmm9fu7uqstock-5m105560:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdnl00xp0zefvluudom01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:05:00raw161,600원161,800원161,100원161,300원6,560
cmt6lsyng00wi0zefhoxfvkbqstock-5m005490:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsynb00wh0zefb7kikik71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:05:00raw327,500원328,000원327,000원328,000원4,516
cmt6lsyn500wg0zefooomzhqgstock-5m068270:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsyn100wf0zefrjemmqmi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:05:00raw192,800원193,000원192,300원192,500원2,530
cmt6lsymu00we0zefku2o8ssgstock-5m051910:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsymq00wd0zef3xd5sivl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:05:00raw269,500원270,000원269,000원270,000원1,345
cmt6lsylo00w60zef3ffnxklbstock-5m066570:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsylk00w50zefwb2dor791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:05:00raw196,900원197,300원196,500원197,000원13,414
cmt6lzdqx00ye0zef8sca4qowstock-5m030200:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdqu00yd0zeflb7rsgn11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:10:00raw52,200원52,300원52,200원52,300원344
cmt6lzdip00x60zeff6vqtmpostock-5m005930:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdij00x50zefojn0jv951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:10:00raw260,000원260,500원259,500원260,250원234,958
cmt6lzdja00x80zefw52na7jdstock-5m000660:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdj300x70zefuzmcymzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:10:00raw1,705,000원1,712,000원1,701,000원1,711,000원47,945
cmt6lzdjw00xa0zefxd50xyptstock-5m005380:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdjp00x90zefguk449111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:10:00raw408,250원409,500원408,000원409,000원2,313
cmt6lzdkj00xc0zef5ljvpfdsstock-5m066570:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdkc00xb0zef8mbgzohd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:10:00raw197,000원197,800원196,800원197,700원5,656
cmt6lzdl500xe0zefaxqdmcvmstock-5m035420:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdky00xd0zef7e5xar181
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:10:00raw224,500원225,000원224,000원224,000원9,823
cmt6lzdme00xi0zefeloikhzmstock-5m006400:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdm700xh0zefesbe60iw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:10:00raw512,000원512,000원511,000원511,000원2,382
59,279건 중 21,551–21,600← 이전432 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬