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
cmt6lzdn600xm0zefm3fxuxxzstock-5m005490:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdn200xl0zefqnbh5pq01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:10:00raw328,500원329,000원328,000원328,500원6,468
cmt6lzdng00xo0zefyc2o147sstock-5m000270:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdnc00xn0zef9d26vgru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:10:00raw130,200원130,300원130,000원130,100원4,099
cmt6lzdnw00xs0zefi4w494nvstock-5m105560:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdnt00xr0zeffn570hws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:10:00raw161,300원161,400원161,000원161,400원4,921
cmt6lzdo500xu0zefmqy8ig00stock-5m055550:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdo200xt0zef4a78y7371
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:10:00raw102,500원102,600원102,400원102,600원2,811
cmt6lzdof00xw0zefipvtnm08stock-5m207940:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdob00xv0zeftscgisss1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:10:00raw1,557,000원1,557,000원1,554,000원1,555,000원116
cmt6lzdop00xy0zefnk4lbqovstock-5m373220:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdol00xx0zef90kpp8951
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:10:00raw356,500원357,500원356,500원357,000원2,320
cmt6lzdoz00y00zefot00q4jgstock-5m012330:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdov00xz0zefptnu333g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:10:00raw492,500원492,500원491,000원492,500원823
cmt6lzdp900y20zefasjf6vn9stock-5m096770:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdp600y10zefl5ft54na1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:10:00raw129,300원130,000원129,200원129,900원5,256
cmt6lzdpk00y40zefpi1ghoxjstock-5m028260:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdpg00y30zefssvu2cxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:10:00raw360,750원363,500원360,500원362,000원9,247
cmt6lzdpt00y60zeflvq14zs4stock-5m034730:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdpq00y50zefepvmjwss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:10:00raw560,000원561,000원557,000원558,000원1,548
cmt6lzdq400y80zef0456cuqmstock-5m003550:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdq000y70zefpim5davi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:10:00raw111,000원111,700원110,900원111,600원3,222
cmt6lzdqn00yc0zef1du8ejx1stock-5m015760:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdqj00yb0zefhd4v90aw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:10:00raw31,300원31,600원31,250원31,550원35,150
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
cmt6lzdr700yg0zef7t2alm71stock-5m017670:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdr300yf0zef8d89z2kh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:10:00raw102,400원102,900원102,300원102,900원7,746
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
cmt6m5t9r00yi0zefrs5zmy6xstock-5m005930:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5t8h00yh0zefr1pe2zck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:15:00raw260,000원261,000원260,000원260,500원204,366
cmt6m5tae00yk0zefia31hgdlstock-5m000660:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5taa00yj0zefajgiaxla1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:15:00raw1,711,000원1,721,000원1,707,000원1,714,500원40,203
cmt6m5tao00ym0zefqj4ad9pvstock-5m005380:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tak00yl0zefgeknvysx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:15:00raw409,000원410,500원408,500원410,000원2,878
cmt6m5tay00yo0zefftszl0ynstock-5m066570:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tau00yn0zef03ys1lb51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:15:00raw197,800원198,100원197,600원197,900원6,770
cmt6m5tb800yq0zef84aadf16stock-5m035420:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tb400yp0zefpgj9lnju1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:15:00raw224,500원225,000원224,000원224,500원9,242
cmt6m5tfy00zo0zefog5kc0o4stock-5m015760:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tfv00zn0zefxrxmw67z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:15:00raw31,600원31,650원31,500원31,500원22,534
cmt6m5tdg00z60zef6oj3gwz6stock-5m105560:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tdc00z50zefhe5tg4vm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:15:00raw161,400원161,700원161,100원161,600원5,497
cmt6m5tdq00z80zefan8k75w6stock-5m055550:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tdm00z70zeftwb95u8n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:15:00raw102,600원102,800원102,500원102,800원5,621
cmt6m5te000za0zefvqzsoswxstock-5m207940:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tdw00z90zefg3yxt4xh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:15:00raw1,555,000원1,555,000원1,554,000원1,554,000원152
cmt6m5tea00zc0zefhh3ct62hstock-5m373220:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5te600zb0zefj434rnxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:15:00raw357,500원357,500원357,000원357,000원1,493
cmt6m5tel00ze0zefbi1fq9s3stock-5m012330:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5teh00zd0zef0wj01fgs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:15:00raw492,500원494,000원492,000원493,500원874
cmt6m5tev00zg0zefek7vstwustock-5m096770:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tes00zf0zefiagadxzg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:15:00raw129,900원130,100원129,700원129,900원5,237
cmt6m5tf500zi0zef8oz0lqcwstock-5m028260:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tf200zh0zef2nzabxmr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:15:00raw362,000원363,000원361,500원362,500원4,017
cmt6m5tff00zk0zef10yps1hwstock-5m034730:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tfc00zj0zefg7ttvkve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:15:00raw558,000원563,000원558,000원560,000원1,263
cmt6m5tfp00zm0zefhx7ktmjtstock-5m003550:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tfl00zl0zeff89h6qe01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:15:00raw111,700원112,000원111,300원111,900원2,222
cmt6m5td600z40zefjfkd6eefstock-5m000270:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5td200z30zefsa8s7tyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:15:00raw130,150원130,600원130,100원130,400원5,497
cmt6m5tg800zq0zefzn26r83gstock-5m030200:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tg400zp0zefz8lip44l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:15:00raw52,300원52,300원52,200원52,300원399
cmt6m5tgi00zs0zefqwef9bosstock-5m017670:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tge00zr0zefanrbs97g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:15:00raw102,900원103,900원102,800원103,700원17,321
cmt6m5tbh00ys0zef3q4gkef6stock-5m035720:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tbd00yr0zefr4705g7f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:15:00raw35,800원35,850원35,700원35,800원25,576
cmt6m5tbr00yu0zef5vy8nzqtstock-5m006400:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tbn00yt0zef897myzr71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:15:00raw512,000원514,000원512,000원513,500원4,720
cmt6m5tc900yy0zefqj3y3badstock-5m051910:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tc500yx0zefookkuc2y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:15:00raw269,500원270,500원269,500원269,500원1,385
cmt6m5tck00z00zefdqj22he6stock-5m068270:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tcg00yz0zefgj9f85vy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:15:00raw192,300원192,900원192,300원192,750원3,176
cmt6m5tcw00z20zefqqb5bdhhstock-5m005490:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5tcs00z10zef408oe72o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:15:00raw328,500원329,000원328,000원328,500원4,465
cmt6mcgwr01060zefwpxw3uwjstock-5m006400:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgwn01050zefz1jtshmm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:20:00raw514,000원514,000원512,000원513,000원4,138
cmt6mcgw701020zef0s078tvcstock-5m035420:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgw401010zef8jfarjkx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:20:00raw224,500원225,000원224,000원224,500원6,666
cmt6mcgvy01000zefqb364p9ystock-5m066570:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgvu00zz0zefijkdpr2y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:20:00raw197,800원198,200원197,700원198,000원3,936
cmt6mcgvo00zy0zefap209vjistock-5m005380:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgvl00zx0zefgbh5bshi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:20:00raw410,000원411,000원409,500원410,500원3,495
cmt6mcgve00zw0zefhbug3vfcstock-5m000660:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgva00zv0zefdafuimbe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:20:00raw1,715,000원1,722,000원1,709,000원1,711,000원26,958
cmt6mcgv400zu0zefal3skh5ostock-5m005930:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgv000zt0zeftmfa1iyz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:20:00raw260,500원261,000원260,000원260,250원150,069
cmt6mcgx001080zef88rfyqagstock-5m051910:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgwx01070zef3e8cs4k01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:20:00raw269,500원270,500원269,500원270,500원2,423
cmt6mcgwg01040zef0srgfx0tstock-5m035720:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgwd01030zefp4ce34ey1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:20:00raw35,750원35,900원35,750원35,800원26,020
cmt6mcgxa010a0zef29e07xw8stock-5m068270:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgx601090zefcygnj54f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:20:00raw192,700원193,700원192,550원193,700원2,374
cmt6mch0k010y0zef5wnbxry1stock-5m017670:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mch0f010x0zefj9xsm7l81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:20:00raw103,700원103,800원103,300원103,600원10,765
cmt6mcgxj010c0zeft26kdlvgstock-5m005490:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgxf010b0zefc3g0bzza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:20:00raw329,000원329,000원328,000원329,000원1,984
59,279건 중 21,601–21,650← 이전433 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬