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
cmt6mp3r101340zefo6pg5nqsstock-5m012330:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qx01330zefxk42ipuc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:30:00raw497,000원498,000원496,000원497,000원1,162
cmt6mp3rb01360zefvazkg97pstock-5m028260:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3r701350zefwn5511bc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:30:00raw363,500원365,500원363,500원364,500원3,875
cmt6mp3rl01380zef50grv6a4stock-5m034730:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rh01370zefj7qo85ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:30:00raw561,000원562,000원559,000원561,000원633
cmt6mp3rw013a0zef1vj94gvostock-5m003550:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rr01390zefjjm983ss1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:30:00raw112,100원112,400원111,800원112,100원1,787
cmt6mp3s7013c0zef1skir1idstock-5m015760:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3s2013b0zef06o6fxmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:30:00raw31,500원31,550원31,400원31,400원13,755
cmt6mp3sh013e0zefbk59bmazstock-5m030200:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3sd013d0zefos2ussl71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:30:00raw52,400원52,500원52,300원52,400원1,246
cmt6mp3sr013g0zefi8aznze2stock-5m017670:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3sn013f0zeftbv7ous91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:30:00raw103,600원103,900원103,500원103,900원6,543
cmt6mvjit013q0zefpjfl0fhgstock-5m035420:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjio013p0zef4l1yvii51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:30:00raw225,000원225,500원224,000원224,500원12,041
cmt6mvjob014q0zefgsk2nqe2stock-5m030200:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjo7014p0zefg0aj2mb21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:35:00raw52,400원52,500원52,200원52,300원2,402
cmt6n1z84015u0zefyva2xhaistock-5m034730:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z80015t0zef0z0fsmru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:35:00raw560,000원562,000원560,000원560,000원898
cmt6n1z4i01560zefdsqp10pvstock-5m006400:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z4d01550zef8gtyx3ic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:35:00raw513,500원514,000원512,000원514,000원5,504
cmt6mvjom014s0zefspnvteststock-5m017670:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjoi014r0zefi7kz7v3n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:35:00raw103,900원104,000원103,600원103,800원8,777
cmt6mvjo1014o0zef0q4d9uk5stock-5m015760:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjnx014n0zeff2x3k47z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:35:00raw31,400원31,450원31,350원31,350원20,916
cmt6mvjnr014m0zefgzfynvkpstock-5m003550:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjno014l0zefskqdtzs61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:35:00raw112,000원112,200원111,800원111,800원1,634
cmt6mvjni014k0zefrt1yraxastock-5m028260:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjne014j0zef9b7koo5o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:35:00raw364,500원365,500원364,500원365,000원3,392
cmt6mvjn7014i0zefjeeojm0hstock-5m096770:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjn3014h0zefr56hc31c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:35:00raw130,200원130,300원129,900원130,100원5,233
cmt6mvjmo014e0zefbzvlcp42stock-5m012330:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjmj014d0zefepsdtg9t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:35:00raw497,500원497,500원496,000원497,000원1,086
cmt6mvjmb014c0zefuqwzv5h3stock-5m373220:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjm7014b0zefkl0km5wv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:35:00raw359,000원359,500원358,500원359,500원2,664
cmt6mvjlz014a0zefua6u8uzjstock-5m207940:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjlv01490zefmc06zw331
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:35:00raw1,566,000원1,566,000원1,563,000원1,563,000원322
cmt6mvjln01480zef1sjai3xpstock-5m055550:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjlj01470zeflcnf5ssy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:35:00raw103,000원103,100원102,700원103,100원6,728
cmt6mvjlb01460zefvyi2ozw2stock-5m105560:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjl701450zef9j2qj2781
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:35:00raw162,200원162,200원161,900원162,000원4,283
cmt6mvjkz01440zefzd84a99wstock-5m000270:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjkv01430zefx4qyoon81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:35:00raw130,900원131,100원130,800원130,800원6,842
cmt6mvjkn01420zef0167gcxqstock-5m005490:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjkj01410zef2isuaoyi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:35:00raw329,500원329,500원328,500원329,000원1,710
cmt6mvjkb01400zefehjv32xzstock-5m068270:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjk7013z0zefkwbov1yi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:35:00raw193,900원194,200원193,600원193,900원2,553
cmt6mvjjz013y0zeftpw2gw4pstock-5m051910:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjjv013x0zefw3neh54v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:35:00raw270,500원271,000원269,500원270,000원1,277
cmt6mvjjn013w0zefq3smbyd7stock-5m035720:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjjj013v0zef2s048v7w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:35:00raw35,900원35,900원35,800원35,850원20,037
cmt6mvjj2013s0zef5ui4tcp1stock-5m035420:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjiy013r0zefwcqisu291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:35:00raw224,500원225,000원224,000원224,500원4,362
cmt6mvjii013o0zef1ayov75wstock-5m066570:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjid013n0zefe3iju1nu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:35:00raw199,100원199,300원198,900원199,100원2,739
cmt6mvji6013m0zefe31as9m4stock-5m005380:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvji1013l0zefgth0501u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:35:00raw412,500원413,000원412,000원413,000원2,385
cmt6mvjhu013k0zef95fby6vgstock-5m000660:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjhq013j0zefn08k1zxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:35:00raw1,724,000원1,727,000원1,720,000원1,722,000원45,368
cmt6mvjhi013i0zefvkz7pe51stock-5m005930:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjhe013h0zefsz1ytho51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:35:00raw261,500원262,000원261,000원261,500원232,602
cmt6n8e8101780zefhzg4nt5mstock-5m003550:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7x01770zefy7p2fi6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:40:00raw111,700원112,100원111,600원112,000원1,542
cmt6n1z2r014w0zefbqoabq8kstock-5m000660:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z2n014v0zefav6s88ah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:40:00raw1,722,000원1,722,000원1,711,000원1,715,000원35,415
cmt6n1z3x01520zefi9mpvrztstock-5m035420:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z3s01510zef1rwd40r31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:40:00raw224,500원224,500원223,500원223,750원9,323
cmt6n8e4r016k0zef8aa8ry83stock-5m068270:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e4o016j0zef96h4yz6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:40:00raw194,000원194,200원193,800원194,100원1,835
cmt6n1z2f014u0zef4hdk36r8stock-5m005930:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z22014t0zef11ilzfn61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:40:00raw261,250원261,500원260,000원260,500원311,923
cmt6n1z4701540zefgwckz18jstock-5m035720:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z4301530zefdklirpp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:40:00raw35,850원35,950원35,750원35,950원36,876
cmt6n1z4q01580zefe0aos2pzstock-5m006400:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z4m01570zef1g9vn9nw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:40:00raw514,000원514,000원512,000원514,000원2,306
cmt6n1z4z015a0zefucc2t4sdstock-5m051910:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z4w01590zefju4vjuln1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:40:00raw270,500원271,000원270,000원270,500원1,348
cmt6n1z59015c0zeflcf3tbxqstock-5m005490:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z55015b0zefhrsdchad1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:40:00raw329,000원329,500원328,500원329,000원2,250
cmt6n1z5j015e0zefixaqme5mstock-5m000270:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z5f015d0zefal5juv7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:40:00raw130,800원130,900원130,800원130,800원1,144
cmt6n1z67015g0zef2a2ada4xstock-5m105560:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z5z015f0zef446bct3r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:40:00raw162,100원162,100원161,600원161,700원4,077
cmt6n1z3i01500zefdhqqj5wistock-5m066570:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z3d014z0zefxfc72yn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:40:00raw199,200원199,200원199,000원199,000원3,453
cmt6n1z6k015i0zeftlghwy5zstock-5m055550:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z6g015h0zefud1myrya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:40:00raw103,000원103,100원102,900원102,900원3,312
cmt6n1z6t015k0zefi8qu8d2mstock-5m207940:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z6p015j0zef97tj8a471
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:40:00raw1,563,000원1,565,000원1,563,000원1,564,000원256
cmt6n1z72015m0zefxckxrdrqstock-5m373220:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z6y015l0zefjcw00dbp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:40:00raw359,500원359,500원358,000원359,500원2,842
cmt6n1z7b015o0zef3e4v2lcdstock-5m012330:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z78015n0zefrq5m8han1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:40:00raw497,000원498,500원496,000원497,500원1,357
cmt6n1z7l015q0zef4ja7if1gstock-5m096770:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z7h015p0zefkq8txvv31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:40:00raw130,250원130,400원129,900원130,200원3,540
cmt6n1z7u015s0zef4pbkrfvvstock-5m028260:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z7r015r0zef1pvi23xd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:40:00raw365,000원365,000원364,500원364,500원2,964
cmt6n1z8d015w0zefq6lzpnuystock-5m034730:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z89015v0zefwqz35oyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:40:00raw560,000원560,000원559,000원559,000원913
59,279건 중 21,701–21,750← 이전435 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬