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
cmt6pwwks01q40zefnftiyrrgstock-5m373220:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwkm01q30zefbizauax71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:00:00raw358,000원358,000원356,500원357,000원2,545
cmt6pwwl301q60zef38inzsf0stock-5m012330:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwkz01q50zef81bgqg6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:00:00raw493,500원494,000원492,500원493,500원888
cmt6pwwle01q80zefcl74xck8stock-5m096770:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwl901q70zefadtv28wa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:00:00raw128,500원128,600원128,100원128,200원4,572
cmt6pwwlp01qa0zefv7gcu2m2stock-5m028260:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwll01q90zef6gk8c54z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:00:00raw360,500원361,500원360,500원361,000원4,127
cmt6pwwg501pa0zef8zvreji5stock-5m000660:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwg101p90zef6o599s6z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:00:00raw1,681,000원1,687,000원1,677,000원1,687,000원29,669
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
cmt6pwwge01pc0zef4yjd540lstock-5m005380:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwga01pb0zefwau48ado1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:00:00raw409,500원410,000원408,500원409,000원2,084
cmt6pwwgp01pe0zefx8gfb1esstock-5m066570:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwgl01pd0zefyhxmp2k81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:00:00raw196,500원196,700원196,400원196,500원4,267
cmt6pwwh001pg0zefq4cbq1exstock-5m035420:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwgw01pf0zefawzmkxm91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:00:00raw222,000원222,000원221,000원221,500원6,513
cmt6pwwhc01pi0zefj72ioaydstock-5m035720:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwh701ph0zefnd1d9l541
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:00:00raw35,750원35,750원35,600원35,650원24,319
cmt6pwwhm01pk0zefga5xhxnvstock-5m006400:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwhi01pj0zef3itg0lwc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:00:00raw511,000원511,000원508,000원509,000원4,947
cmt6pwwhv01pm0zef6mxau1tlstock-5m051910:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwhs01pl0zefxm8zbx7o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:00:00raw267,500원268,000원266,500원267,500원1,154
cmt6pwwi501po0zeft7smm2dastock-5m068270:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwi101pn0zefojcqe0lr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:00:00raw192,900원193,000원192,500원192,500원1,680
cmt6pwwig01pq0zefioc7wx7qstock-5m005490:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwic01pp0zef5ozxiwqx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:00:00raw326,000원326,000원324,500원324,500원2,762
cmt6pwwiz01pu0zefo1za0ny4stock-5m000270:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwiv01pt0zef4b199j7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:00:00raw129,800원129,900원129,700원129,700원2,976
cmt6pwwji01py0zefge1jew51stock-5m105560:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwje01px0zef1lwg1m921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:00:00raw162,100원162,200원161,800원161,800원5,683
cmt6pwwjv01q00zef4k2mgq7vstock-5m055550:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwjq01pz0zefkw8u94kg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:00:00raw103,000원103,000원102,700원102,800원4,134
cmt6pwwm801qe0zef8jxopzn9stock-5m034730:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwm401qd0zefce92md4e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:00:00raw548,000원552,000원548,000원552,000원992
cmt6pwwmi01qg0zefwz515n64stock-5m003550:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwme01qf0zef7xduwihv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:00:00raw111,600원111,800원111,400원111,800원2,040
cmt6pwwmr01qi0zefz7v6ouufstock-5m015760:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwmo01qh0zefvli1ejrz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:00:00raw31,300원31,300원31,250원31,300원10,375
cmt6pwwn101qk0zefpiqdl9mvstock-5m030200:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwmx01qj0zefrj8wvez61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:00:00raw52,500원52,500원52,400원52,500원1,546
cmt6pwwna01qm0zefsj2crdf3stock-5m017670:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwn601ql0zefyhbdlsux1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:00:00raw104,700원104,700원103,900원104,300원16,705
cmt6q3bwp01qq0zef1ecptiglstock-5m000660:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bwi01qp0zefk4p14e4i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:05:00raw1,686,000원1,694,000원1,686,000원1,693,000원33,361
cmt6q3bw601qo0zef3vds8dacstock-5m005930:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bw001qn0zefk5qhs1e61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:05:00raw256,500원256,500원255,500원256,500원256,112
cmt6q3c5c01rs0zef9wm7kr2fstock-5m015760:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c5601rr0zefx71ybb6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:05:00raw31,300원31,350원31,250원31,250원6,519
cmt6q3bx701qs0zefpazvbi1nstock-5m005380:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bx101qr0zef54bml3nb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:05:00raw409,000원409,500원408,500원409,500원2,051
cmt6q3bxq01qu0zefuonqhkq7stock-5m066570:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bxk01qt0zef767ia6fr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:05:00raw196,500원196,600원196,200원196,600원4,099
cmt6q3by801qw0zeflp71dnonstock-5m035420:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3by201qv0zef1hkcpbqd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:05:00raw221,500원222,500원221,500원222,500원7,290
cmt6q3byn01qy0zefiaj364t9stock-5m035720:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3byj01qx0zef44lc267c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:05:00raw35,700원35,750원35,625원35,700원23,104
cmt6q3byw01r00zefm4izrrvgstock-5m006400:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3byt01qz0zef97zawr5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:05:00raw509,000원511,000원508,000원510,000원4,572
cmt6q3bz601r20zef7czqmuwqstock-5m051910:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bz201r10zefq5cyyb4p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:05:00raw267,500원267,500원266,500원267,000원917
cmt6q3bzf01r40zefeib8ookustock-5m068270:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bzc01r30zefybwux2ua1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:05:00raw192,600원193,000원192,500원192,900원3,118
cmt6q3bzp01r60zefog987lawstock-5m005490:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bzl01r50zef74nanwo11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:05:00raw324,500원325,000원324,000원324,500원2,226
cmt6q3bzz01r80zef3yubg03kstock-5m000270:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bzw01r70zeftnopd4bq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:05:00raw129,700원129,800원129,700원129,750원1,292
cmt6q3c0901ra0zefa65aud0bstock-5m105560:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0501r90zefan2scsw01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:05:00raw161,900원161,900원161,800원161,800원1,845
cmt6q3c0j01rc0zef2b9rtttustock-5m055550:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0f01rb0zefly3l0pec1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:05:00raw102,800원102,800원102,600원102,600원2,135
cmt6q3c0y01re0zefffvc7o73stock-5m207940:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c0q01rd0zeffzo6daq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:05:00raw1,562,000원1,563,000원1,561,000원1,563,000원195
cmt6q3c1o01rg0zefjqmdss57stock-5m373220:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c1g01rf0zef0clux4671
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:05:00raw357,000원357,000원356,500원357,000원1,914
cmt6q3c2f01ri0zefpsooszxpstock-5m012330:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c2601rh0zefsm6a22t61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:05:00raw493,500원494,000원492,500원493,000원1,150
cmt6q3c3101rk0zef5dsowg09stock-5m096770:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c2u01rj0zeftofkka1v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:05:00raw128,200원128,500원128,100원128,400원4,795
cmt6q3c3m01rm0zefv0zv7uerstock-5m028260:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c3f01rl0zefpvmb7ymq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:05:00raw361,000원361,500원360,000원360,000원3,913
cmt6q3c4701ro0zefj2sw0ka2stock-5m034730:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c4001rn0zefupyvwyd71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:05:00raw551,000원552,000원550,000원550,000원531
cmt6q3c4s01rq0zefpniyptubstock-5m003550:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c4l01rp0zefqe5sjlod1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:05:00raw111,500원111,800원111,400원111,500원1,253
cmt6q3c5m01ru0zefi4wu4waostock-5m030200:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c5i01rt0zefgv2iaqc51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:05:00raw52,400원52,600원52,400원52,400원3,974
cmt6q3c5v01rw0zefgqjp81hqstock-5m017670:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3c5s01rv0zef08rd1a1c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:05:00raw104,200원104,300원103,700원104,000원11,931
cmt6q9pgu01s40zef2xcufjopstock-5m066570:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pgq01s30zefnzd5vg971
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:10:00raw196,600원197,200원196,500원197,100원3,517
cmt6q9pi501sa0zefucwm9y5wstock-5m006400:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9phz01s90zef2780dus91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:10:00raw510,000원512,000원509,000원511,000원3,188
cmt6q9phm01s80zefwlfhm7n6stock-5m035720:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9phg01s70zefdre67dc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:10:00raw35,725원35,750원35,650원35,700원42,196
cmt6q9ph601s60zefrmqzpd8lstock-5m035420:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9ph201s50zeft43l983f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:10:00raw222,500원223,000원222,000원223,000원8,973
cmt6q9pfy01ry0zefq2376t61stock-5m005930:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pft01rx0zefozr3c0a41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:10:00raw256,500원257,500원256,000원257,250원330,608
59,693건 중 22,101–22,150← 이전443 / 1194 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬