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
cmt6nl9p9019w0zefxr2tc07sstock-5m015760:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9p5019v0zefy1d8ppw11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:55:00raw31,400원31,500원31,400원31,450원8,326
cmt6nl9jj018w0zef4ywgtciystock-5m066570:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ja018v0zefhgqjh6je1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:55:00raw198,000원198,700원197,900원198,400원2,493
cmt6nl9h5018q0zefo7cyldhustock-5m005930:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9gv018p0zef3wvewjpe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:55:00raw259,500원260,500원259,000원260,500원221,016
cmt6nl9hz018s0zef5a2f00l7stock-5m000660:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9hq018r0zefbwquu63y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:55:00raw1,701,000원1,712,000원1,700,000원1,707,000원30,568
cmt6nl9k9018y0zef26824rx2stock-5m035420:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9k1018x0zefbn9poao11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:55:00raw223,000원224,000원223,000원223,500원9,801
cmt6nl9kk01900zef39ndx1xjstock-5m035720:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9kf018z0zefy5mvgro11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:55:00raw35,850원35,900원35,800원35,900원19,709
cmt6nl9kt01920zefn0tisze7stock-5m006400:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9kq01910zef8jpguz781
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:55:00raw511,000원514,000원511,000원513,500원3,386
cmt6nl9l301940zef87fk9c6estock-5m051910:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9kz01930zefdy357rjn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:55:00raw268,500원270,000원268,500원269,500원1,386
cmt6nl9ld01960zefex5g41s8stock-5m068270:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9la01950zef0bjgvlnb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:55:00raw193,800원194,300원193,800원194,300원1,900
cmt6nl9lp01980zef4cnmlzg6stock-5m005490:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9lk01970zefpdde2moa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:55:00raw327,500원328,500원327,500원328,500원1,486
cmt6nl9m1019a0zefztn78rghstock-5m000270:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9lx01990zefhp4sq5q11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:55:00raw130,600원130,900원130,600원130,800원3,028
cmt6nl9me019c0zefmdd2o54sstock-5m105560:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9m9019b0zefuu3g1iu31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:55:00raw161,700원161,900원161,600원161,700원2,147
cmt6nl9mq019e0zefjo1elvw7stock-5m055550:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9mm019d0zef9ydls7s41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:55:00raw102,800원102,900원102,800원102,800원1,630
cmt6nl9nc019i0zefjeoe0we2stock-5m207940:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9n8019h0zef6tqnpj2w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:55:00raw1,568,000원1,570,000원1,568,000원1,570,000원359
cmt6nl9nm019k0zefxr6sz73lstock-5m373220:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ni019j0zefxsgwat3a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:55:00raw358,500원359,000원358,000원359,000원1,570
cmt6nl9nw019m0zef5e425agystock-5m012330:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ns019l0zefulgzf0jt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:55:00raw495,500원497,000원495,000원496,500원810
cmt6nl9o6019o0zefb72cjnmistock-5m096770:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9o2019n0zef68s4q6t31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:55:00raw129,600원130,000원129,400원130,000원3,736
cmt6nl9og019q0zef54xaqn2astock-5m028260:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9oc019p0zef3jui27go1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:55:00raw362,000원364,000원362,000원363,000원3,241
cmt6nl9oq019s0zeftcwzv3dnstock-5m034730:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9om019r0zefou553pf31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:55:00raw555,000원557,000원554,000원557,000원760
cmt6nl9oz019u0zefthfrt5wvstock-5m003550:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ov019t0zef4ykydcyo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:55:00raw111,800원111,900원111,400원111,800원1,022
cmt6nl9pi019y0zefqc5ih10zstock-5m030200:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9pf019x0zefwqeh3ckl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:55:00raw52,300원52,400원52,300원52,300원1,883
cmt6nl9pr01a00zefew9lly17stock-5m017670:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9po019z0zefvcxsqgpy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:55:00raw103,700원104,200원103,700원104,200원6,472
cmt6nl9iq018u0zefs41nyt8cstock-5m005380:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9ih018t0zef57ttpu611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:55:00raw411,000원412,500원411,000원412,000원1,492
cmt6nromz01b60zeff04zouwwstock-5m030200:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nromw01b50zefnlhfpsjl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:00:00raw52,300원52,400원52,300원52,300원487
cmt6nrofe01a20zef9gxqiiqtstock-5m005930:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrof401a10zefm83qzlcm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:00:00raw260,500원260,500원259,000원259,750원253,634
cmt6nrog701a40zefob7vg50nstock-5m000660:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrofy01a30zef1b1aorja1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:00:00raw1,707,000원1,709,000원1,697,000원1,702,000원29,434
cmt6nrogz01a60zefphms5zyzstock-5m005380:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrogq01a50zef4lm05ela1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:00:00raw412,500원412,500원410,500원411,000원3,624
cmt6nroia01aa0zef2n4crpqqstock-5m035420:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroi201a90zef4jdlsos71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:00:00raw223,000원223,500원222,000원223,000원20,085
cmt6nroip01ac0zefpd6fudqfstock-5m006400:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroil01ab0zefdz39kx521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:00:00raw514,000원515,000원513,000원515,000원4,274
cmt6nroiz01ae0zef8mv3r6okstock-5m051910:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroiv01ad0zefqmhlpt431
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:00:00raw269,500원270,000원268,500원269,500원1,033
cmt6nroj901ag0zefzxgrogj0stock-5m068270:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroj501af0zefkmbcpqgd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:00:00raw194,300원194,300원193,900원193,900원1,480
cmt6nrojj01ai0zef7rntdw61stock-5m005490:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrojf01ah0zefxwe1yxc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:00:00raw328,500원328,500원327,000원328,500원2,168
cmt6nrojt01ak0zefkpg424dfstock-5m000270:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrojp01aj0zefrs8vw8k41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:00:00raw130,900원130,900원130,500원130,600원4,300
cmt6nrok301am0zef7uuhe1xbstock-5m105560:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrojz01al0zefvczyw63l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:00:00raw161,800원162,000원161,700원162,000원3,933
cmt6nrokc01ao0zef8s8j8s3tstock-5m055550:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrok901an0zefovj9xleh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:00:00raw102,800원103,000원102,700원102,900원6,378
cmt6ny46o01bk0zeftg0wgqubstock-5m035720:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny46k01bj0zef6kke7nta1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:00:00raw35,900원35,900원35,750원35,850원26,062
cmt6nrokm01aq0zefaqa7hzw2stock-5m207940:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroki01ap0zef10ostfa41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:00:00raw1,570,000원1,571,000원1,566,000원1,567,000원364
cmt6nrokw01as0zef0210kfabstock-5m373220:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nroks01ar0zeffnc2jrap1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:00:00raw359,000원359,000원358,500원359,000원1,674
cmt6nrol801au0zeflmc1512pstock-5m012330:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrol401at0zefkxp672qx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:00:00raw496,500원497,000원495,000원495,500원854
cmt6nrolj01aw0zeffxgiqedgstock-5m096770:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrole01av0zefz2dguktb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:00:00raw130,000원130,000원129,500원129,900원3,556
cmt6nrolv01ay0zefz0bz2j4estock-5m028260:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrolr01ax0zeffbbc1wbg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:00:00raw363,000원363,500원362,000원362,000원2,522
cmt6nrom501b00zefwznntqznstock-5m034730:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrom101az0zefwfduefr81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:00:00raw556,000원557,000원555,000원556,000원455
cmt6nromf01b20zefws3n05kdstock-5m003550:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nromc01b10zefb45ue0xg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:00:00raw111,800원111,900원111,300원111,900원1,649
cmt6nromp01b40zef1ls7nlxtstock-5m015760:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nromm01b30zef7sn5cby21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:00:00raw31,500원31,500원31,400원31,450원8,375
cmt6nron901b80zef2it4gm5wstock-5m017670:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nron501b70zef25w3sdtv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:00:00raw104,200원104,200원103,400원103,500원10,525
cmt6nrohp01a80zefzppz0ok5stock-5m066570:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrohh01a70zefm21a4l4a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:00:00raw198,400원198,500원197,900원198,200원2,530
cmt6ny49m01c40zefmf9rb8b8stock-5m012330:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny49i01c30zefhmxxrus21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:05:00raw496,000원496,000원494,000원494,500원886
cmt6ny45a01ba0zef7plnu4ypstock-5m005930:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny44s01b90zefwu8xxf4l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:05:00raw259,750원260,000원258,500원259,000원400,849
cmt6ny45m01bc0zefgcouq8o9stock-5m000660:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny45i01bb0zefc918eaxf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:05:00raw1,701,000원1,702,000원1,693,000원1,696,000원48,260
cmt6ny45v01be0zefajpd5xslstock-5m005380:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny45r01bd0zefdvge4ifz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:05:00raw411,500원412,000원410,500원411,000원2,383
59,279건 중 21,801–21,850← 이전437 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬