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
cmt6onue601ha0zef0cd2idrgstock-5m012330:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onue201h90zefpdzvcjhh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:25:00raw494,000원494,500원493,500원494,000원618
cmt6onuef01hc0zefc9r4pwzpstock-5m096770:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onueb01hb0zeflxa000pl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:25:00raw129,200원129,200원128,900원128,900원4,259
cmt6onuep01he0zefmjifw8f0stock-5m028260:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuel01hd0zef9b7f5ki51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:25:00raw360,000원360,500원359,500원360,000원4,226
cmt6onuf001hg0zefw6ax0cubstock-5m034730:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuew01hf0zef8il6dry41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:25:00raw549,000원551,000원546,000원546,000원2,481
cmt6onuf901hi0zefvskwp89dstock-5m003550:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuf501hh0zef1sp4cfr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:25:00raw111,400원111,500원111,300원111,500원1,028
cmt6onufi01hk0zef9smt62ysstock-5m015760:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuff01hj0zefeshg1vyr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:25:00raw31,350원31,400원31,300원31,350원7,543
cmt6onufr01hm0zeffnfz2vyistock-5m030200:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onufo01hl0zeflwkvpxfd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:25:00raw52,200원52,300원52,200원52,200원678
cmt6onug101ho0zeffarlaeinstock-5m017670:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onufx01hn0zefnrr7eq2p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:25:00raw103,200원103,500원103,000원103,400원7,130
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
cmt6onuam01gk0zefsvu5zt5vstock-5m005380:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuai01gj0zefixr04x631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:25:00raw410,000원411,000원410,000원410,500원3,167
cmt6onua201gg0zefozw0segwstock-5m005930:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:172026-08-24 12:35:18cmt6onu9b01gf0zef82cuhro71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:25:00raw258,000원258,000원257,000원257,000원215,812
cmt6ou97x01hq0zefk75dr532stock-5m005930:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou97r01hp0zefjpnvxxab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:30:00raw257,000원257,500원256,500원257,000원410,909
cmt6ou98i01hs0zeflckfx69rstock-5m000660:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou98a01hr0zefjml0757x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:30:00raw1,677,000원1,684,000원1,673,000원1,684,000원46,708
cmt6ou99301hu0zefou8v3jfhstock-5m005380:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou98w01ht0zef8x3pbgm81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:30:00raw410,500원410,500원409,500원410,000원3,680
cmt6ou99g01hw0zefra885r6pstock-5m066570:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou99c01hv0zefwkkpk53h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:30:00raw196,700원197,000원196,500원196,900원4,053
cmt6ou9e301iu0zeffrv0knyostock-5m030200:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9e001it0zeftqkjmia91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:30:00raw52,300원52,400원52,200원52,300원1,170
cmt6ou9ed01iw0zefkwaw4nc5stock-5m017670:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9e901iv0zef8u3fg0by1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:30:00raw103,500원103,600원103,300원103,500원8,641
cmt6p0qs301js0zef1rybdn96stock-5m012330:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qs001jr0zefbwax0bpc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:30:00raw494,000원494,750원493,500원494,500원942
cmt6ou99p01hy0zef05q3rbnnstock-5m035420:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou99m01hx0zef31qiywch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:30:00raw221,500원222,500원221,000원222,000원7,859
cmt6ou99z01i00zefanjrqsxqstock-5m035720:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou99v01hz0zefskb46k951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:30:00raw35,750원35,850원35,700원35,800원38,718
cmt6ou9a901i20zefessn13grstock-5m006400:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9a501i10zefllgem8dq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:30:00raw512,000원513,000원511,000원513,000원5,153
cmt6ou9ah01i40zefji3euaihstock-5m051910:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9ae01i30zeft3acpy751
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:30:00raw269,500원270,000원268,500원269,500원2,447
cmt6ou9ar01i60zeffsnliclustock-5m068270:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9an01i50zefmkzoyys21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:30:00raw193,500원193,800원193,400원193,800원1,175
cmt6ou9b101i80zefd9iczfpestock-5m005490:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9ax01i70zefkcp4rszq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:30:00raw327,000원327,000원326,000원326,500원2,747
cmt6ou9du01is0zef69qvn1kkstock-5m015760:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9dr01ir0zef2twmw8741
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:30:00raw31,350원31,400원31,350원31,350원7,485
cmt6ou9dl01iq0zef9g9tfo3vstock-5m003550:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9dh01ip0zefledcb1d01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:30:00raw111,500원111,500원111,300원111,400원1,387
cmt6ou9db01io0zeflhe7mri1stock-5m034730:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9d701in0zef6b8s9g7k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:30:00raw546,000원549,000원545,000원548,000원3,146
cmt6ou9d101im0zeft0x9qi1nstock-5m028260:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9cx01il0zef0a9lnzl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:30:00raw360,500원360,500원359,500원360,500원4,070
cmt6ou9cr01ik0zefgpaq7eq1stock-5m096770:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9co01ij0zefcyecpqas1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:30:00raw128,950원129,250원128,900원129,200원4,001
cmt6ou9ci01ii0zefe02sqbhistock-5m373220:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9ce01ih0zef6nxnugtn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:30:00raw359,000원359,500원358,500원358,750원1,841
cmt6ou9c801ig0zef230e5zplstock-5m207940:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9c401if0zefvcg79gy01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:30:00raw1,566,000원1,567,000원1,564,000원1,564,000원168
cmt6ou9by01ie0zeftnp072dmstock-5m055550:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9bv01id0zefupf890re1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:30:00raw102,900원103,300원102,900원103,100원5,581
cmt6ou9bp01ic0zefutnr0yjtstock-5m105560:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9bl01ib0zef446xw3c11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:30:00raw162,000원162,200원161,900원161,900원3,338
cmt6ou9bf01ia0zefqlv17jkostock-5m000270:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9b801i90zef12ch86s61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:30:00raw129,800원130,200원129,800원130,100원6,010
cmt6p0qnu01j40zefepdiwd3ostock-5m066570:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qnn01j30zef0j25eels1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:35:00raw196,900원197,200원196,700원197,000원3,677
cmt6p0qu801k80zefytxnz9dkstock-5m017670:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qu401k70zef8nyg2w6s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:35:00raw103,500원103,600원103,400원103,600원5,305
cmt6p0qty01k60zefreluqgamstock-5m030200:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qtu01k50zefb4cxobov1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:35:00raw52,300원52,400원52,200원52,400원768
cmt6p0qto01k40zeflhlzitbnstock-5m015760:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qtl01k30zefj8521h5y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:35:00raw31,350원31,400원31,300원31,350원18,442
cmt6p0qtg01k20zef1b9skwvcstock-5m003550:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qtd01k10zefu9byj32h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:35:00raw111,500원111,500원111,300원111,400원1,405
cmt6p0qt501k00zef9qd31e2hstock-5m034730:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qt101jz0zefawhv3ymh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:35:00raw548,000원551,000원548,000원550,000원497
cmt6p0qsv01jy0zef5uc7sgyqstock-5m028260:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qsr01jx0zefcqbmy4fi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:35:00raw360,000원361,000원360,000원360,000원4,141
cmt6p0qsl01jw0zefc3y9ku40stock-5m096770:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qsh01jv0zefcs4mkhq81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:35:00raw129,200원129,200원128,600원128,800원8,302
cmt6p0qsb01ju0zef3rs3jabestock-5m012330:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qs801jt0zeflhgstalv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:35:00raw494,500원495,000원494,000원494,000원582
cmt6p0qru01jq0zefgqhhn1r2stock-5m373220:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:202026-08-24 12:45:20cmt6p0qrr01jp0zefopks5vxe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:35:00raw359,000원359,500원358,500원359,500원1,883
cmt6p0qrl01jo0zefao415ij6stock-5m207940:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:20cmt6p0qrh01jn0zefvexw9xno1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:35:00raw1,565,000원1,565,000원1,562,000원1,563,000원204
cmt6p0qra01jm0zefrpoum01xstock-5m055550:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qr601jl0zefry8g2szj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:35:00raw103,100원103,100원103,000원103,000원4,132
cmt6p0qr001jk0zefl7p8xwggstock-5m105560:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqw01jj0zefczslv33g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:35:00raw162,100원162,100원161,600원162,000원5,506
cmt6p0qqq01ji0zefgqltv1q0stock-5m000270:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqm01jh0zef8b4g6ucc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:35:00raw130,200원130,200원130,100원130,200원2,277
cmt6p0qqg01jg0zefeqy98nqmstock-5m005490:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqc01jf0zefl2u988fm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:35:00raw326,500원327,500원326,000원326,500원2,160
cmt6p0qq601je0zefxbxqxiqwstock-5m068270:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qq201jd0zeflsqpchr81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:35:00raw193,800원193,800원193,200원193,500원2,100
59,439건 중 21,951–22,000← 이전440 / 1189 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬