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
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
cmt6pjzlx01no0zef046e81k0stock-5m028260:20260824:12452026-08-24 12:45:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzlu01nn0zefxt5zh2y21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:45:00raw361,500원362,000원361,000원361,500원4,294
cmt6pjzjo01ng0zef0sflqxtcstock-5m055550:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzjf01nf0zefit1biics1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:50:00raw102,900원103,100원102,800원103,000원4,679
cmt6pjzfi01ms0zefpa8nrev5stock-5m000660:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzfd01mr0zefzff35d701
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:50:00raw1,686,000원1,688,000원1,676,000원1,678,000원35,516
cmt6pjzhs01n60zefb31a8lrxstock-5m051910:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzhp01n50zefwlc46x611
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:50:00raw267,500원268,000원266,500원267,000원1,060
cmt6pjzi201n80zefogvixzjystock-5m068270:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzhy01n70zefnvwnvmxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:50:00raw193,200원193,400원192,900원193,100원1,635
cmt6pjzic01na0zef8pvz4t74stock-5m005490:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzi801n90zefn716b72w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:50:00raw325,500원326,000원325,000원325,000원1,360
cmt6pjzin01nc0zef9nxcd1qistock-5m000270:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzij01nb0zef1ypy6opa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:50:00raw129,900원130,200원129,800원129,800원5,074
cmt6pjzfs01mu0zef6fgt4ud1stock-5m005380:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzfp01mt0zefpft7yft51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:50:00raw410,000원410,500원409,500원410,000원2,849
cmt6pjzix01ne0zefgvonif9sstock-5m105560:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzit01nd0zeft32cbcxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:50:00raw162,000원162,100원161,800원161,800원4,399
cmt6pjzhb01n20zefoumv33e2stock-5m006400:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzh701n10zefh5g832oa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:50:00raw512,000원512,000원510,000원510,000원2,922
cmt6pjzkf01ni0zef2ts0yvd5stock-5m207940:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzk701nh0zefur5b7gjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:50:00raw1,561,000원1,562,000원1,560,000원1,561,000원85
cmt6pjzl501nk0zefk52pskfrstock-5m373220:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzky01nj0zef85cjbr3w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:50:00raw358,500원359,000원358,000원358,000원2,031
cmt6pjzlo01nm0zefw7zz7eypstock-5m096770:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzlj01nl0zefnk9qkyn51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:50:00raw128,800원128,900원128,400원128,600원3,764
cmt6pjzf601mq0zefstxm43xkstock-5m005930:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzeu01mp0zef848grrcp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:50:00raw257,000원257,000원255,500원256,000원456,505
cmt6pjzm601nq0zefg1wr9u3wstock-5m028260:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzm201np0zefacf3dnlc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:50:00raw361,500원362,000원360,500원361,500원4,427
cmt6pjzmh01ns0zefbdwecj9fstock-5m034730:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzmd01nr0zef0040bn1j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:50:00raw552,000원553,000원548,000원548,000원726
cmt6pjzmr01nu0zefxrq4ibpdstock-5m003550:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzmn01nt0zefqznp24un1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:50:00raw111,400원111,500원111,300원111,400원1,364
cmt6pjzn101nw0zef6sfcyhkmstock-5m015760:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzmx01nv0zef07yo62cq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:50:00raw31,300원31,350원31,300원31,300원8,469
cmt6pjzna01ny0zefqdrfeo0xstock-5m030200:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzn701nx0zefq70rx68b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:50:00raw52,200원52,300원52,200원52,300원1,013
cmt6pjznk01o00zefqzt1tel4stock-5m017670:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzng01nz0zefwm1y6gdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:50:00raw103,600원104,700원103,500원104,600원23,328
cmt6pqf5d01os0zefhytb590bstock-5m012330:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:05:172026-08-24 13:05:18cmt6pqf5901or0zef66zaqwx81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:50:00raw493,500원495,500원493,500원493,500원1,411
cmt6pjzg701mw0zefzx9q5ei4stock-5m066570:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzg101mv0zefwsjty8z01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:50:00raw197,000원197,100원196,300원196,500원3,330
cmt6pjzgl01my0zefx1jb6t8tstock-5m035420:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzgg01mx0zef1frci7kj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:50:00raw222,000원222,500원221,500원222,000원8,385
cmt6pjzh001n00zefqhtdyiuqstock-5m035720:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzgv01mz0zef2d893bny1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:50:00raw35,800원35,800원35,650원35,650원24,204
cmt6pqf1r01o40zefo0nqnu2rstock-5m000660:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf1m01o30zef3d8w4k7k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 12:55:00raw1,678,000원1,682,000원1,674,000원1,681,000원32,140
cmt6pqf2601o60zef1hwlevf5stock-5m005380:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2101o50zefqxdfpzg11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 12:55:00raw409,500원410,000원408,500원409,500원4,235
cmt6pqf2k01o80zefkci0av68stock-5m066570:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2f01o70zefb9p3se8n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 12:55:00raw196,550원196,700원196,200원196,500원5,707
cmt6pqf2u01oa0zef5g5071axstock-5m035420:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf2q01o90zefu5vn265y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 12:55:00raw222,000원223,000원221,500원222,000원8,660
cmt6pqf3501oc0zefc093wpghstock-5m035720:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf3101ob0zefe96wxu5u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 12:55:00raw35,650원35,750원35,600원35,700원46,182
cmt6pqf3g01oe0zef5r790uw2stock-5m006400:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf3b01od0zef304glre31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 12:55:00raw511,000원512,000원509,000원511,000원3,512
cmt6pqf3p01og0zefs0htrb75stock-5m051910:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf3m01of0zefwzjb49351
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 12:55:00raw267,500원268,000원267,000원268,000원1,621
cmt6pwwiq01ps0zef70pz1acestock-5m000270:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwim01pr0zefd4qg5hyg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:55:00raw129,800원129,900원129,700원129,900원4,738
cmt6pqf3z01oi0zeff5duqd3gstock-5m068270:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf3v01oh0zef6swgq5ej1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 12:55:00raw193,100원193,200원192,650원193,000원2,333
cmt6pwwj901pw0zeflnpn10xkstock-5m105560:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwj501pv0zef500l0cz71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 12:55:00raw161,800원162,100원161,800원162,000원2,931
cmt6pqf4901ok0zef5eql8om7stock-5m005490:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4501oj0zefevoaqbhw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:55:00raw325,000원326,000원325,000원325,500원2,468
cmt6pqf4k01om0zefgy19ol59stock-5m055550:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4g01ol0zefrxgla49y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 12:55:00raw102,900원103,000원102,800원103,000원3,739
cmt6pqf4t01oo0zef2uvplpwnstock-5m207940:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4p01on0zefhq4fv1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 12:55:00raw1,561,000원1,561,000원1,555,000원1,561,000원424
cmt6pqf5301oq0zefoklk7962stock-5m373220:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4z01op0zef7pgy9z6q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 12:55:00raw358,000원358,500원357,500원358,000원1,911
cmt6pqf8i01p60zefxvtspmrxstock-5m017670:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf8e01p50zefz2hgkjzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 12:55:00raw104,700원104,800원104,300원104,700원29,600
cmt6pqf5l01ou0zefliabjacistock-5m012330:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf5h01ot0zefg7o6njhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 12:55:00raw493,500원494,000원492,500원494,000원1,936
cmt6pqf5u01ow0zef9fbpyt7dstock-5m096770:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf5q01ov0zef0yj0cevq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 12:55:00raw128,600원128,700원128,200원128,600원4,665
cmt6pwwlz01qc0zefoprfkmenstock-5m034730:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwlv01qb0zef5ab9qwcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 12:55:00raw548,000원551,000원548,000원548,000원960
cmt6pqf6801oy0zef9pqxkgi4stock-5m028260:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf6101ox0zefxh2f7f4z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 12:55:00raw362,000원362,000원360,000원360,500원4,374
cmt6pqf7001p00zefdgj1dqwistock-5m003550:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf6s01oz0zefnzqoxbf71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 12:55:00raw111,300원111,550원111,300원111,500원1,686
cmt6pqf7r01p20zeft5gaim4astock-5m015760:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf7i01p10zefjrvh17qs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 12:55:00raw31,300원31,350원31,250원31,300원7,931
cmt6pqf8901p40zefpdt4va40stock-5m030200:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:182026-08-24 13:05:18cmt6pqf8501p30zef7720qbm11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 12:55:00raw52,200원52,500원52,200원52,500원3,651
cmt6pqf1c01o20zeffjh3mrcvstock-5m005930:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf1601o10zefy3ekbxrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 12:55:00raw256,000원256,000원255,000원255,500원371,472
cmt6pwwft01p80zefcovkxesvstock-5m005930:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwfi01p70zefkjp8f3zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:00:00raw255,750원256,500원255,000원256,000원430,094
59,647건 중 22,051–22,100← 이전442 / 1193 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬