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
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
cmt6oaytw01ds0zefbsxmrk7tstock-5m005930:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaytm01dr0zef7cwhyws91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:15:00raw258,000원258,500원257,500원258,000원285,744
cmt6oaz0q01ee0zefr8vwwyabstock-5m000270:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz0m01ed0zeffrvhkk981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:15:00raw130,300원130,400원130,200원130,300원2,322
cmt6oaz1001eg0zefmnvskanastock-5m105560:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz0w01ef0zefd4005qf71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:15:00raw162,100원162,200원161,700원161,800원2,769
cmt6oaz1a01ei0zef300bitovstock-5m055550:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz1601eh0zeftrlhs7561
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:15:00raw103,100원103,100원102,800원102,800원2,767
cmt6oaz1k01ek0zefrx0v8fncstock-5m207940:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz1g01ej0zefhiqq5zvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:15:00raw1,568,000원1,568,000원1,562,000원1,563,000원517
cmt6oaz1u01em0zefk2yv1arxstock-5m373220:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz1q01el0zeff3jj8i601
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:15:00raw358,750원359,000원358,000원358,500원1,969
cmt6oaz2601eo0zefla6tcbjjstock-5m012330:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2201en0zefr3ijyd401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:15:00raw494,250원494,500원493,000원493,500원646
cmt6oaz2g01eq0zef9n8vhft7stock-5m096770:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2c01ep0zefehug3rtj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:15:00raw130,000원130,100원129,300원129,300원6,217
cmt6oaz2y01eu0zef0j04z0ubstock-5m028260:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz2u01et0zefxvs1amrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:15:00raw360,500원361,000원360,000원360,000원3,221
cmt6oaz3701ew0zefxwacntcgstock-5m034730:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3301ev0zefjr558c1h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:15:00raw552,000원553,000원549,000원549,000원2,807
cmt6oaz3h01ey0zeflyvdvybastock-5m003550:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3d01ex0zef33nwsw021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:15:00raw111,500원111,500원111,200원111,300원1,278
cmt6oaz3s01f00zefg9jhs7vhstock-5m015760:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3o01ez0zef5nyrvrni1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:15:00raw31,400원31,450원31,350원31,375원7,386
cmt6oaz4b01f20zef8aipzzy7stock-5m030200:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz3z01f10zef59zv5iz61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:15:00raw52,400원52,500원52,200원52,200원4,950
cmt6oaz4l01f40zefppgm1kljstock-5m017670:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz4h01f30zefyjsoqwpk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:15:00raw103,300원103,800원103,000원103,200원14,914
cmt6ohgzj01fi0zef2ojq8g99stock-5m006400:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgze01fh0zef53yobyif1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:20:00raw514,000원515,000원514,000원515,000원4,708
cmt6ohh1n01fu0zefszwhmdpcstock-5m055550:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh1j01ft0zef6azmj2ls1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:20:00raw102,700원103,100원102,700원103,000원9,772
cmt6ohh1d01fs0zef1z5fjfxtstock-5m105560:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh1901fr0zefieam8h031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:20:00raw161,700원162,300원161,700원162,000원5,120
cmt6ohh1201fq0zef6zkp9qfjstock-5m000270:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh0z01fp0zefs1l067yv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:20:00raw130,300원130,300원130,100원130,200원3,902
cmt6ohh0t01fo0zef6d1r3y6tstock-5m005490:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh0p01fn0zefe7kl6th31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:20:00raw327,500원328,000원327,000원327,500원3,206
cmt6ohh0i01fm0zefkxblc3aestock-5m068270:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh0c01fl0zefcphhtt511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:20:00raw193,600원194,100원193,500원193,900원2,107
cmt6ohh0101fk0zefbttaurcjstock-5m051910:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgzv01fj0zefp2u4tmy61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:20:00raw270,000원270,000원269,500원270,000원965
cmt6ohgyz01fg0zeffv1qksigstock-5m035720:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgyr01ff0zef7qcbw1551
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:20:00raw35,750원35,850원35,750원35,850원33,174
cmt6ohgy801fe0zefhj7wkg7hstock-5m035420:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgxz01fd0zef187admr31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:20:00raw222,750원223,500원222,000원222,500원9,588
cmt6ohgxf01fc0zefm40pwte2stock-5m066570:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgx601fb0zef5plrfpzb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:20:00raw197,000원197,100원196,800원197,000원4,941
cmt6ohgwo01fa0zeflt1tf4gxstock-5m005380:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgwf01f90zefksnezu1i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:20:00raw410,500원411,000원410,000원410,500원2,133
cmt6ohgvx01f80zef9s3tju3dstock-5m000660:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohgvo01f70zef4gx6kqrx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:20:00raw1,679,000원1,685,000원1,677,000원1,685,000원46,343
cmt6ohgv501f60zefir5rkgufstock-5m005930:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohguu01f50zefrkh3resu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:20:00raw258,000원258,000원257,000원258,000원225,358
cmt6ohh1x01fw0zefs0bztqenstock-5m207940:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh1t01fv0zefbtg1186j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:20:00raw1,564,000원1,566,000원1,563,000원1,565,000원193
cmt6ohh3301g40zef22dxcx8jstock-5m028260:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh2z01g30zefm3iib42x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:20:00raw360,000원361,000원359,500원359,500원6,617
cmt6ohh2t01g20zefydrfmadzstock-5m096770:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh2o01g10zefe3hd0vc31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:20:00raw129,300원129,700원129,000원129,100원4,804
cmt6ohh2i01g00zefq0l5jvhustock-5m012330:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh2d01fz0zefi3i6nzb71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:20:00raw493,000원495,000원493,000원494,500원1,563
cmt6ohh4k01ge0zefo759huzkstock-5m017670:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:212026-08-24 12:30:21cmt6ohh4g01gd0zefyojskq6y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:20:00raw103,100원103,400원103,000원103,000원8,216
cmt6ohh2701fy0zefflmiv466stock-5m373220:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh2301fx0zef9v9mk0l51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:20:00raw359,000원360,500원358,500원359,500원8,346
cmt6ohh4901gc0zefbyqlu3nwstock-5m030200:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:212026-08-24 12:30:21cmt6ohh4501gb0zefa6d0ef9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:20:00raw52,300원52,400원52,100원52,300원3,094
cmt6ohh3z01ga0zefb5ejjxidstock-5m015760:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:212026-08-24 12:30:21cmt6ohh3v01g90zef45tzgm311
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:20:00raw31,350원31,400원31,350원31,350원11,013
cmt6ohh3p01g80zef4jm37i6ustock-5m003550:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:212026-08-24 12:30:21cmt6ohh3k01g70zefybqvuez21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:20:00raw111,300원111,500원111,200원111,400원1,453
cmt6ohh3e01g60zefqt6i6xm0stock-5m034730:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:21cmt6ohh3a01g50zefuu40ww0f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:20:00raw549,000원550,000원547,000원549,000원2,362
cmt6onudn01h60zefvwgfwrtsstock-5m207940:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onudj01h50zefs844vj521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:25:00raw1,565,000원1,566,000원1,563,000원1,566,000원239
cmt6onub701go0zefgm18pu9nstock-5m035420:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onub401gn0zefiv86gxx71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:25:00raw222,500원222,500원221,000원221,500원20,782
cmt6onubg01gq0zefxeby2j7bstock-5m035720:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onubd01gp0zefoy5x2zt31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:25:00raw35,800원35,850원35,700원35,800원23,577
cmt6onubq01gs0zefjkpbn278stock-5m006400:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onubm01gr0zefpvnbhr0y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:25:00raw514,000원515,000원511,000원512,000원5,899
cmt6onuc001gu0zefya7ryf24stock-5m051910:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onubw01gt0zefp0a9qsj41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:25:00raw270,000원270,000원268,500원269,500원3,309
cmt6onuca01gw0zef3os3yb1fstock-5m068270:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuc701gv0zefymme5c4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:25:00raw193,700원193,800원193,400원193,500원1,135
cmt6onucl01gy0zefjbepta1mstock-5m005490:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuch01gx0zef6qro1ugu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:25:00raw327,500원327,500원326,500원327,000원1,817
cmt6onucu01h00zef401oz90lstock-5m000270:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onucr01gz0zefb3yeirp21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:25:00raw130,100원130,100원129,800원129,900원7,079
cmt6onud401h20zefxhroo48kstock-5m105560:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onud001h10zefvob279uu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:25:00raw162,000원162,100원161,700원162,000원3,877
cmt6onude01h40zefivd12ebsstock-5m055550:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuda01h30zefqil9cgqq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:25:00raw103,000원103,000원102,800원103,000원3,378
cmt6onuay01gm0zef19f4mmw8stock-5m066570:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuas01gl0zefk986w1yr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:25:00raw196,900원197,000원196,500원196,700원4,038
cmt6onudw01h80zef79bp6p5hstock-5m373220:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuds01h70zef2cp76jpp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:25:00raw360,000원360,000원359,000원359,000원2,415
59,394건 중 21,901–21,950← 이전439 / 1188 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬