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
cmt6p0qpk01ja0zefze0h11vjstock-5m006400:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qpd01j90zefgi7ak4yo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:35:00raw513,000원514,000원512,000원514,000원3,808
cmt6p0qoz01j80zef326ymq5pstock-5m035720:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qot01j70zefkk2h467b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:35:00raw35,800원35,900원35,800원35,850원44,568
cmt6p0qoe01j60zef6bnar1hqstock-5m035420:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qo701j50zefm6w6gs7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:35:00raw222,000원222,500원221,750원222,500원6,034
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
cmt6p0qmf01j00zef7eviggfwstock-5m000660:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qm501iz0zefbqyegbjo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:35:00raw1,684,000원1,686,000원1,676,000원1,685,000원22,577
cmt6p0qn501j20zef7d569zakstock-5m005380:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qmx01j10zeffqh5izrf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:35:00raw410,000원410,500원409,500원410,000원2,238
cmt6p0qlk01iy0zefz21z946qstock-5m005930:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qkp01ix0zefa1pmwuw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:35:00raw257,000원257,500원256,500원257,250원329,374
cmt6p754e01kk0zefnhfpy491stock-5m035720:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p754a01kj0zefzkf0pb8j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:40:00raw35,850원35,875원35,700원35,750원18,837
cmt6p754o01km0zef7ywvacu1stock-5m006400:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p754k01kl0zefguzypfbf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:40:00raw514,000원514,000원511,000원512,000원4,457
cmt6p754y01ko0zefhu6ohitqstock-5m051910:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p754u01kn0zefz51b8akb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:40:00raw269,500원270,000원268,000원269,000원2,051
cmt6p755801kq0zefamaoxn1mstock-5m068270:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755401kp0zef2xgf6baa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:40:00raw193,500원193,500원193,300원193,300원673
cmt6p755h01ks0zefd1gqr11vstock-5m005490:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755e01kr0zef0iq1gno41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:40:00raw326,500원327,000원326,000원327,000원1,243
cmt6p755s01ku0zefg76um1w6stock-5m000270:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755o01kt0zefq16yt8m91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:40:00raw130,100원130,300원130,000원130,100원3,021
cmt6p756301kw0zefa19tz0efstock-5m105560:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755z01kv0zefqpsd3g051
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:40:00raw162,000원162,100원161,900원162,100원1,470
cmt6p756d01ky0zefc2xm8kujstock-5m055550:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p756901kx0zefhipbkk821
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:40:00raw103,000원103,100원102,800원103,000원3,710
cmt6p756m01l00zefggh3qk5hstock-5m207940:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p756j01kz0zefuzztsyh41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:40:00raw1,562,000원1,563,000원1,560,000원1,560,000원219
cmt6p756w01l20zefs3378hslstock-5m373220:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p756s01l10zefbsy7zfll1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:40:00raw359,500원360,000원359,000원359,500원1,983
cmt6p757601l40zef8pi3duumstock-5m012330:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757201l30zef36i98dmj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:40:00raw494,500원494,500원493,500원493,500원466
cmt6p757g01l60zeff8dal4kustock-5m096770:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757c01l50zefq6n6zver1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:40:00raw128,800원129,100원128,700원129,000원3,571
cmt6p757p01l80zefbfbdbkh3stock-5m028260:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757l01l70zefb9p9h5xu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:40:00raw360,000원362,000원360,000원361,500원3,911
cmt6p757z01la0zefoydsdx6rstock-5m034730:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p757v01l90zefy2zrtead1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:40:00raw550,000원552,000원549,000원551,000원709
cmt6p758901lc0zef7oy1gdw1stock-5m003550:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p758501lb0zefuqzt6ibn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:40:00raw111,400원111,500원111,200원111,400원880
cmt6p758j01le0zefkwsjydzzstock-5m015760:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p758f01ld0zef1jb3iqfc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:40:00raw31,300원31,400원31,300원31,300원7,686
cmt6p759201li0zefxi25cuf5stock-5m017670:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p758y01lh0zef36w7zctq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:40:00raw103,500원103,800원103,500원103,700원7,413
cmt6p758s01lg0zefaeg7n7k7stock-5m030200:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p758p01lf0zefu5i4elp51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:40:00raw52,300원52,400원52,200원52,300원364
cmt6p754401ki0zefu6x11eatstock-5m035420:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p754001kh0zefl6zkmsok1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:40:00raw222,500원223,000원222,000원223,000원8,492
cmt6p752v01ka0zeft6nkuy97stock-5m005930:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p752r01k90zefg6hg2krk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:40:00raw257,000원257,500원256,500원256,750원274,866
cmt6p753701kc0zeflbp4wy4istock-5m000660:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p753201kb0zef682mlhqb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:40:00raw1,685,000원1,690,000원1,683,000원1,685,000원37,099
cmt6p753j01ke0zefu0zds5ubstock-5m005380:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p753e01kd0zefdy1xli841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:40:00raw409,500원411,000원409,500원410,000원1,421
cmt6p753u01kg0zefri88l3j8stock-5m066570:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p753q01kf0zef08zkapl71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:40:00raw197,000원197,400원196,900원196,900원2,165
cmt6pdjpi01m60zefd64j4dh2stock-5m055550:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjpe01m50zef8qttqhad1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:45:00raw103,000원103,200원102,700원103,000원7,362
cmt6pdjps01m80zef1g3ks4dkstock-5m207940:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjpo01m70zefynak1xvw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:45:00raw1,560,000원1,563,000원1,560,000원1,562,000원281
cmt6pdjq201ma0zefzaauwwulstock-5m373220:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjpy01m90zefpeckvq1w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:45:00raw359,500원359,500원358,000원358,000원2,111
cmt6pdjqc01mc0zef7fzktxr7stock-5m012330:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjq801mb0zef5768u5a41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:45:00raw493,500원494,000원493,000원493,500원819
cmt6pdjqm01me0zefrykfocrpstock-5m096770:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjqi01md0zefu56jl6rg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:45:00raw128,950원128,950원128,300원128,800원10,934
cmt6pdjqy01mg0zefm1bi5r90stock-5m034730:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjqu01mf0zef5mqftqen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:45:00raw550,000원554,000원550,000원552,000원1,157
cmt6pdjr901mi0zefzss6qcxostock-5m003550:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjr501mh0zefq0zzflud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:45:00raw111,400원111,400원111,200원111,300원1,016
cmt6pdjrk01mk0zefd3kalunzstock-5m015760:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjrg01mj0zefg2ikgmdz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:45:00raw31,350원31,350원31,300원31,300원7,085
cmt6pdjrt01mm0zef3p76e4mtstock-5m030200:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjrq01ml0zefo0fa1mvk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:45:00raw52,300원52,300원52,200원52,200원1,044
cmt6pdjs401mo0zef65mj27dhstock-5m017670:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjs001mn0zef3gjx871t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:45:00raw103,600원103,700원103,300원103,600원9,860
cmt6pjzhk01n40zefuer68aazstock-5m051910:20260824:12452026-08-24 12:45:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzhg01n30zeffkn2vrwh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:45:00raw268,500원268,500원267,000원267,500원1,206
cmt6pdjp801m40zefex8yb5dnstock-5m105560:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjp401m30zefopw4pzwr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:45:00raw162,100원162,100원161,700원161,900원5,093
cmt6pdjoy01m20zefzha7gz9astock-5m000270:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjou01m10zef7g5fa7or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:45:00raw130,000원130,100원129,600원129,900원8,251
cmt6pdjme01lk0zefrw9pik8hstock-5m005930:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjm801lj0zefyv0xaggl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:45:00raw256,750원257,000원256,000원256,500원271,746
cmt6pdjmp01lm0zefq35d4w7astock-5m000660:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjml01ll0zefnu0xyevv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:45:00raw1,685,000원1,689,000원1,678,000원1,686,000원34,048
cmt6pdjmy01lo0zefhreuzl7astock-5m005380:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjmu01ln0zefk1qh0l681
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:45:00raw410,000원410,500원409,000원410,250원2,917
cmt6pdjn801lq0zef5hu5er55stock-5m066570:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjn401lp0zefok9fn4tq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:45:00raw196,900원197,000원196,400원196,900원4,187
cmt6pdjni01ls0zef0ufpngm6stock-5m035420:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjnf01lr0zef0q9bwzcr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:45:00raw222,500원223,000원222,000원222,500원8,770
cmt6pdjnr01lu0zefybuawp94stock-5m035720:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjno01lt0zef5gldsw1e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:45:00raw35,750원35,800원35,650원35,750원19,804
cmt6pdjo101lw0zefzxsmae9sstock-5m006400:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjnx01lv0zefasr0sskp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:45:00raw512,000원512,000원510,000원512,000원4,234
59,509건 중 22,001–22,050← 이전441 / 1191 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬