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
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
cmt6n1z8w01600zefujz9561gstock-5m030200:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z8t015z0zefu7o40o7w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:40:00raw52,400원52,500원52,400원52,400원727
cmt6n1z8n015y0zefpq6ugnv8stock-5m015760:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z8j015x0zef787tr0ak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:40:00raw31,350원31,450원31,300원31,450원9,290
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
cmt6n8e1501640zef9ugni7wostock-5m005930:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e0w01630zef09mbozgg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:45:00raw261,000원261,000원260,000원260,500원154,903
cmt6n8e1z01660zefcmzgp3n8stock-5m000660:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e1q01650zefx6shp6861
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:45:00raw1,715,000원1,717,000원1,706,000원1,710,000원38,247
cmt6n8e2q01680zef4im4u2justock-5m005380:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e2h01670zef8jmlkw381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:45:00raw413,500원414,000원411,000원412,000원2,180
cmt6n8e3e016a0zefxbaxacdtstock-5m066570:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e3901690zefuflzywql1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:45:00raw199,000원199,100원198,400원198,400원4,577
cmt6n8e3p016c0zefojq2l4shstock-5m035420:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e3l016b0zef0hqlz5jc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:45:00raw223,500원224,000원223,000원223,500원9,259
cmt6n8e3z016e0zefosf8187vstock-5m035720:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e3v016d0zefmkednxmx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:45:00raw35,925원35,950원35,850원35,850원17,293
cmt6n8e49016g0zeft4x93brnstock-5m006400:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e45016f0zefw9sk7xuc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:45:00raw513,000원514,000원511,000원511,000원3,727
cmt6n8e4i016i0zefahphmb1xstock-5m051910:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e4f016h0zef7be0vryg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:45:00raw270,500원270,500원269,000원269,500원1,625
cmt6n8e9d017g0zefphe0eaclstock-5m017670:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e99017f0zef1oxk4sic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:45:00raw103,900원104,200원103,600원104,000원16,442
cmt6n8e8p017c0zef0e4ni0vzstock-5m015760:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e8k017b0zefq9ypwplt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:45:00raw31,400원31,450원31,400원31,400원8,446
cmt6n8e92017e0zeffcqgixoystock-5m030200:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e8x017d0zefj6436bl31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:45:00raw52,400원52,500원52,300원52,300원3,146
cmt6n8e50016m0zefetu93wqsstock-5m068270:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e4w016l0zefwrepdu0v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:45:00raw194,100원194,100원193,800원193,900원2,516
cmt6n8e59016o0zefs7b99vepstock-5m005490:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e56016n0zefujd8j8xf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:45:00raw328,500원329,000원328,000원328,500원1,955
cmt6n8e5j016q0zeftx3s6h8mstock-5m000270:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e5f016p0zefae0jh8wn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:45:00raw130,900원130,900원130,700원130,800원3,406
cmt6n8e7g01740zef5b0iqop2stock-5m028260:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7c01730zefvcewoviy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:45:00raw364,500원365,000원364,000원364,500원5,965
cmt6n8e7601720zefc0lkockdstock-5m096770:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7201710zeflrliufiu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:45:00raw130,200원130,300원129,700원129,800원5,163
cmt6n8e6w01700zeflnzjw6nlstock-5m012330:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e6t016z0zefsnvaewjw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:45:00raw497,500원498,000원496,500원496,500원792
cmt6n8e6m016y0zefded3io9zstock-5m373220:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e6j016x0zefy2enm63f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:45:00raw359,000원359,500원358,500원358,500원2,460
cmt6n8e6c016w0zefyc6td8lostock-5m207940:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e69016v0zefd04kqgg71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:45:00raw1,564,000원1,567,000원1,561,000원1,567,000원453
cmt6n8e63016u0zef6h502hdvstock-5m055550:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e5z016t0zeffrobcqj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:45:00raw102,900원103,000원102,700원102,800원3,597
cmt6n8e7r01760zef8bvxr2xpstock-5m034730:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e7n01750zef0e70wb281
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:45:00raw559,000원560,000원555,000원556,000원1,076
cmt6n8e5t016s0zefxw77hjajstock-5m105560:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e5p016r0zef0ol35zzt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:45:00raw161,800원161,800원161,400원161,400원3,586
cmt6n8e8c017a0zef5bgd1b87stock-5m003550:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e8701790zefcgieunz41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:45:00raw112,000원112,000원111,600원111,900원1,395
cmt6neuq9017k0zefacap1yhnstock-5m000660:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuq5017j0zefagwewbje1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:50:00raw1,709,000원1,710,000원1,695,000원1,700,000원73,805
cmt6neuqj017m0zef5mtwih1estock-5m005380:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuqf017l0zefwaoivigc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:50:00raw412,000원412,000원410,500원411,000원2,598
cmt6neuqs017o0zefhvmuzb7wstock-5m066570:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuqp017n0zefnrl41cs31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:50:00raw198,400원198,500원197,650원197,900원3,944
cmt6neur2017q0zefow2o0q1rstock-5m035420:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuqz017p0zef8w3p7h7n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:50:00raw223,500원224,000원223,000원223,500원8,673
cmt6neupx017i0zefjv2h4ptvstock-5m005930:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neupk017h0zefyz8bygdg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:50:00raw260,500원260,500원259,000원259,500원397,287
cmt6neurx017w0zefvu9lhsq7stock-5m051910:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neurt017v0zefb19xwri81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:50:00raw269,500원269,500원268,000원269,000원1,355
cmt6neusr01820zefgr60vd41stock-5m000270:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neusn01810zefnt9bbtjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:50:00raw130,700원130,800원130,400원130,600원7,716
cmt6neurc017s0zefszd83inastock-5m035720:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neur8017r0zef4wppp8f11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:50:00raw35,850원35,900원35,800원35,800원24,482
cmt6neurm017u0zefl5k7yqf7stock-5m006400:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuri017t0zefco2d917w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:50:00raw512,000원512,000원510,000원511,000원4,380
cmt6neush01800zef7vc7a6jlstock-5m005490:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neusd017z0zefy7njfsmp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:50:00raw328,250원328,500원327,000원327,500원1,637
cmt6neus7017y0zef8lldz26estock-5m068270:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neus3017x0zefs28e36yn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:50:00raw193,800원194,000원193,700원193,800원2,714
cmt6neutk01880zefeder4lsdstock-5m373220:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neutg01870zef5km52hry1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:50:00raw359,000원359,000원358,000원358,000원2,998
cmt6neutt018a0zefqt44qtbtstock-5m012330:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neutq01890zefj8l1t4781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:50:00raw496,500원496,500원494,500원495,500원1,709
cmt6neuu3018c0zefojayd026stock-5m096770:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neutz018b0zefys6s858x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:50:00raw129,800원129,900원129,200원129,600원5,823
cmt6neut101840zefyy7m8fr3stock-5m105560:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neusx01830zefsil1ror21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:50:00raw161,400원161,800원161,200원161,600원5,567
cmt6nl9n2019g0zefq0wapwfrstock-5m207940:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9mx019f0zefcek808oy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:50:00raw1,566,000원1,569,000원1,566,000원1,568,000원435
cmt6neuvp018o0zefsvbqwdq9stock-5m017670:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuvl018n0zef1iqvwrwo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:50:00raw103,900원104,100원103,500원103,700원16,379
cmt6neuvg018m0zeftxb3g9lgstock-5m030200:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuvc018l0zefnnrjr8as1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:50:00raw52,400원52,400원52,300원52,300원296
cmt6neuta01860zefl5kf7jkpstock-5m055550:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neut701850zefrqugd2551
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:50:00raw102,700원102,900원102,500원102,900원6,571
cmt6neuv7018k0zefqzgfjjb9stock-5m015760:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuv3018j0zeff2zqhtes1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:50:00raw31,450원31,450원31,350원31,400원17,525
cmt6neuuw018i0zef02anp8yjstock-5m003550:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuut018h0zefl977n1t61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:50:00raw111,800원111,900원111,100원111,800원2,121
cmt6neuun018g0zefdvxzmzbcstock-5m034730:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuuj018f0zefl3ewd45i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:50:00raw555,500원556,000원551,000원554,000원3,617
cmt6neuud018e0zeflbr1s6hqstock-5m028260:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neuu9018d0zef99oqz2od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:50:00raw364,500원365,000원361,500원362,000원6,380
59,279건 중 21,751–21,800← 이전436 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬