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
cmt6ny47r01bs0zefxnq7o7iostock-5m068270:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny47n01br0zefsts3198p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:05:00raw194,000원194,100원193,500원193,500원2,285
cmt6ny48301bu0zefglerefn4stock-5m005490:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny47y01bt0zefuu0kcpzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:05:00raw328,500원328,500원327,000원327,500원1,225
cmt6ny48e01bw0zef2j5xxi2ustock-5m000270:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny48a01bv0zefrtmcr6ki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:05:00raw130,600원130,700원130,400원130,400원2,283
cmt6ny48q01by0zef0sw2109gstock-5m105560:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny48m01bx0zefj279qapi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:05:00raw162,000원162,300원161,900원162,200원5,480
cmt6ny49301c00zefuwd66c05stock-5m055550:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny48z01bz0zef6gv1vp401
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:05:00raw102,900원103,200원102,700원102,900원14,951
cmt6ny49c01c20zefiv92zvlwstock-5m373220:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny49901c10zefz61myl461
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:05:00raw359,000원359,000원358,000원358,000원2,313
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
cmt6ny49v01c60zeflo7nfdqwstock-5m096770:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny49s01c50zefqbqi8cds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:05:00raw129,850원130,000원129,600원129,600원3,974
cmt6ny4a601c80zefwmuj0gaistock-5m028260:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4a201c70zefap2c01dn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:05:00raw362,000원362,500원361,000원361,500원2,931
cmt6ny4ag01ca0zefpifh4gx6stock-5m034730:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4ac01c90zefav0w11741
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:05:00raw555,000원556,000원553,000원554,000원708
cmt6ny4aq01cc0zefjckc0cimstock-5m003550:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4am01cb0zefk1vij9kj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:05:00raw111,800원111,900원111,300원111,600원1,514
cmt6ny4az01ce0zef8dn1ikavstock-5m015760:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4aw01cd0zef0katcxov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:05:00raw31,450원31,500원31,400원31,450원7,930
cmt6ny4b901cg0zefrqpprhzvstock-5m030200:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny4b501cf0zefxbr86g8l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:05:00raw52,300원52,400원52,300원52,300원589
cmt6ny46w01bm0zef0ae2053astock-5m035720:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny46s01bl0zefchqmsy1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:05:00raw35,850원35,900원35,800원35,850원22,598
cmt6ny46e01bi0zefhfhchkxdstock-5m035420:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny46a01bh0zefgnr7tt491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:05:00raw223,000원223,000원222,500원223,000원6,224
cmt6ny46401bg0zefjesa3dysstock-5m066570:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny46101bf0zef5wu0bs861
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:05:00raw198,200원198,300원197,600원197,800원3,441
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
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
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
cmt6o4jz901cq0zef7yoe4qhjstock-5m035420:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jz201cp0zef67tjscsm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:10:00raw223,000원223,500원222,500원223,000원5,898
cmt6o4jwb01ci0zef14r46kczstock-5m005930:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jw101ch0zeflnvasxop1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:10:00raw259,000원259,500원257,500원258,000원737,277
cmt6o4jx201ck0zefut9uegh1stock-5m000660:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jwu01cj0zefh4yin4v01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:10:00raw1,697,000원1,697,000원1,685,000원1,686,000원52,108
cmt6o4jxv01cm0zefs0hdukl5stock-5m005380:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jxn01cl0zefz1n7j30k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:10:00raw411,000원411,000원410,500원411,000원1,263
cmt6o4jyn01co0zefv6w2ze7tstock-5m066570:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jyf01cn0zefijq2c8et1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:10:00raw197,800원197,900원197,500원197,500원3,014
cmt6oaz0f01ec0zefagf4wu59stock-5m000270:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz0801eb0zefa19hhf0e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:10:00raw130,500원130,500원130,300원130,300원2,238
cmt6oaz2p01es0zef1gsggmjzstock-5m028260:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2m01er0zefk0zrt3me1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:10:00raw361,500원362,000원360,500원361,000원3,322
cmt6o4k0c01cw0zef9wgjw7igstock-5m051910:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k0901cv0zefgzscr6581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:10:00raw269,000원270,000원268,500원269,500원980
cmt6o4k0m01cy0zefx2thzcwtstock-5m068270:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k0i01cx0zefda4ufuor1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:10:00raw193,500원194,000원193,500원194,000원1,812
cmt6o4k0w01d00zef1tf7z9dpstock-5m005490:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k0s01cz0zefwkk7g87u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:10:00raw327,500원328,000원327,000원327,750원1,152
cmt6o4k1601d20zefbzgwizc9stock-5m105560:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1201d10zefteekdvpx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:10:00raw162,200원162,400원162,100원162,100원3,862
cmt6o4k1g01d40zef11ztr2j9stock-5m055550:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1c01d30zefz90hpp261
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:10:00raw103,000원103,200원102,900원103,100원5,371
cmt6o4k1z01d80zefwezs0hdcstock-5m207940:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k1v01d70zefjgfu8yit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:10:00raw1,566,000원1,568,000원1,566,000원1,567,000원137
cmt6o4jzr01cs0zef7j6ikvzjstock-5m035720:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jzm01cr0zef3vkknl261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:10:00raw35,850원35,900원35,800원35,850원18,436
cmt6o4k2i01dc0zefe9mfc7n4stock-5m012330:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k2e01db0zef8izb3tcv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:10:00raw494,500원495,000원494,000원494,000원848
cmt6o4k2s01de0zefsapm87kgstock-5m096770:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k2o01dd0zefxjnt4v6t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:10:00raw129,600원130,000원129,600원130,000원4,156
cmt6o4k3301dg0zefhbaz314jstock-5m034730:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k2z01df0zefh5gduapq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:10:00raw554,000원554,000원552,000원552,000원1,071
cmt6o4k3c01di0zef1qj5lfspstock-5m003550:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k3901dh0zefws9i9g1d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:10:00raw111,600원111,900원111,400원111,600원1,245
cmt6o4k3m01dk0zefavl93w39stock-5m015760:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k3i01dj0zefbhjy97fi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:10:00raw31,400원31,450원31,400원31,450원6,938
cmt6o4k3x01dm0zefud08q3acstock-5m030200:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k3t01dl0zef222e19by1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:10:00raw52,300원52,400원52,200원52,300원2,518
cmt6o4k4g01dq0zefanj1buabstock-5m017670:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k4c01dp0zefgu2ae9121
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:10:00raw103,500원103,700원103,100원103,300원8,915
cmt6o4k2801da0zef6e38hmtystock-5m373220:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4k2501d90zefpvfp43ov1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:10:00raw358,500원359,000원358,000원359,000원1,978
cmt6o4k0201cu0zefri4oe21lstock-5m006400:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:20:182026-08-24 12:20:18cmt6o4jzy01ct0zefd5lfgkc81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:10:00raw515,000원515,000원514,000원514,000원1,644
cmt6oaywx01e00zefstu37khsstock-5m035420:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaywp01dz0zef8z8rm9qk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:15:00raw223,250원223,500원222,500원222,750원8,963
cmt6oayzw01ea0zefk3nbvzz2stock-5m005490:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayzp01e90zefd56uhw5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:15:00raw328,000원328,000원327,000원327,500원3,327
cmt6oayzb01e80zef53jnzbtmstock-5m068270:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayz301e70zef8gu7w6eo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:15:00raw193,900원193,900원193,600원193,600원1,530
cmt6oayyq01e60zeflztfujhsstock-5m051910:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayyj01e50zef5r5wzb6e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:15:00raw269,500원270,500원269,000원269,500원3,958
cmt6oayy401e40zefomfjvyfvstock-5m006400:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayy001e30zef1wnfnf411
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:15:00raw515,000원515,000원514,000원515,000원2,363
cmt6oayxm01e20zefyf18qfcvstock-5m035720:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayxg01e10zefck8x579a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:15:00raw35,800원35,850원35,750원35,750원29,494
cmt6oayw701dy0zef47m7reqestock-5m066570:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayvy01dx0zef4bc3dioo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:15:00raw197,500원197,600원196,900원197,100원3,964
cmt6oayvg01dw0zef0hy1xtqlstock-5m005380:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayv701dv0zefmbavan9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:15:00raw411,000원411,000원410,000원410,000원1,607
59,325건 중 21,851–21,900← 이전438 / 1187 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬