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
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
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
cmt6q9pgj01s20zefzppxaq9mstock-5m005380:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pgg01s10zefnjwtjjtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:10:00raw409,000원410,000원409,000원410,000원2,051
cmt6q9pg901s00zefqn3id8u3stock-5m000660:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pg501rz0zefiqlugmfw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:10:00raw1,693,000원1,699,000원1,690,000원1,698,500원27,343
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
cmt6q9poe01t60zeffnzwtq49stock-5m017670:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9poa01t50zefa1onf2771
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:10:00raw104,000원104,400원103,600원104,100원21,852
cmt6q9po501t40zefj84scq8ostock-5m030200:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9po101t30zefpqnstvzw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:10:00raw52,400원52,600원52,400원52,500원1,141
cmt6q9pnu01t20zeftn6ac44zstock-5m015760:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pnr01t10zefp86vnad71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:10:00raw31,250원31,350원31,250원31,300원9,545
cmt6q9pnl01t00zefphusdrmxstock-5m003550:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pnh01sz0zefbvhxzkaz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:10:00raw111,400원111,500원111,400원111,400원1,773
cmt6q9pna01sy0zefuguney6wstock-5m034730:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pn701sx0zefo47tghie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:10:00raw550,000원554,000원549,000원553,000원1,523
cmt6q9pn101sw0zefs87v6rmdstock-5m028260:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pmw01sv0zef1jjhk5dv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:10:00raw360,000원362,500원360,000원362,000원5,556
cmt6q9pmi01su0zefb003wzlystock-5m096770:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9pmb01st0zefvq8115i71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:10:00raw128,500원128,900원128,400원128,800원3,800
cmt6q9pls01ss0zefcoo03z9hstock-5m012330:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:182026-08-24 13:20:18cmt6q9plj01sr0zefhodwfz7p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:10:00raw493,000원494,000원492,750원493,500원1,051
cmt6q9pl101sq0zefzx2qkd6dstock-5m373220:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pky01sp0zefmya9jiiz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:10:00raw356,500원358,000원356,500원358,000원3,705
cmt6q9pks01so0zef6xpodty2stock-5m207940:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pko01sn0zefvgabkjxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:10:00raw1,563,000원1,563,000원1,562,000원1,563,000원156
cmt6q9pki01sm0zefgcmg954kstock-5m055550:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pke01sl0zefilur7i391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:10:00raw102,700원102,800원102,600원102,800원3,410
cmt6qg57r01ti0zef8e081oygstock-5m035720:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg57n01th0zefg0tyqcnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:15:00raw35,750원35,750원35,650원35,650원16,687
cmt6qg59501ts0zefka58wkhjstock-5m000270:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59201tr0zefivca8a3y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:15:00raw130,050원130,100원129,800원129,850원2,031
cmt6qg58u01tq0zefeldddqi0stock-5m005490:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg58q01tp0zeflfe2dlwk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:15:00raw325,250원325,500원325,000원325,500원538
cmt6qg58j01to0zefzlmbea85stock-5m068270:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg58f01tn0zefs7o1e9l11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:15:00raw193,200원193,300원192,900원193,000원1,336
cmt6qg58a01tm0zefaq3y0mu0stock-5m051910:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg58601tl0zefoefx74p61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:15:00raw268,000원268,500원267,000원267,500원1,553
cmt6qg58001tk0zef7zl65gn1stock-5m006400:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg57x01tj0zefc878v08x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:15:00raw511,000원512,000원510,000원511,000원2,512
cmt6qg59f01tu0zefs4ei6dsystock-5m105560:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59b01tt0zefcjsfdqyl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:15:00raw162,000원162,000원161,700원161,700원4,219
cmt6qg57i01tg0zefa7slg2bvstock-5m035420:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg57e01tf0zefprbx33a51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:15:00raw223,000원223,000원221,500원222,000원11,987
cmt6qg57701te0zefa1tfnez0stock-5m066570:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg57301td0zefivujfvjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:15:00raw197,200원197,600원196,900원197,600원4,685
cmt6qg56x01tc0zefhrrad1enstock-5m005380:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56u01tb0zefgqe1neol1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:15:00raw410,000원410,500원409,000원409,000원861
cmt6qg56o01ta0zeftdcm18iustock-5m000660:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56l01t90zefohh7hgof1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:15:00raw1,699,000원1,701,000원1,695,000원1,700,000원34,499
cmt6qg56d01t80zefcd9q4t8sstock-5m005930:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg56301t70zefxb75jw2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:15:00raw257,250원257,500원256,500원256,750원293,163
cmt6qg5bh01ua0zef046w3e45stock-5m003550:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5be01u90zefolql0da91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:15:00raw111,500원111,600원111,400원111,500원2,074
cmt6qg5ay01u60zefssbngr7astock-5m028260:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5av01u50zef856l21nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:15:00raw362,000원366,000원361,500원365,000원7,564
cmt6qg5br01uc0zef2cfe3tgystock-5m030200:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5bo01ub0zefbaluuy5x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:15:00raw52,400원52,600원52,400원52,400원2,106
cmt6qg5b701u80zefe5qsi402stock-5m034730:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5b401u70zefbplg7v9j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:15:00raw554,000원554,000원550,000원550,000원1,227
cmt6qg59p01tw0zefmwzlquo8stock-5m055550:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59l01tv0zefxg8subbj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:15:00raw102,800원102,900원102,600원102,600원3,744
cmt6qg59y01ty0zefc3p4ze8kstock-5m207940:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59v01tx0zef07nbx4jo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:15:00raw1,563,000원1,565,000원1,563,000원1,565,000원202
cmt6qg5a701u00zef6m1nasosstock-5m373220:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5a401tz0zefaa4acd391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:15:00raw358,000원358,000원357,500원358,000원1,856
cmt6qg5ag01u20zefzjjp9zapstock-5m012330:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5ad01u10zef3jxpnt2c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:15:00raw493,500원494,000원492,500원493,000원1,040
cmt6qg5ap01u40zefdbyz5ryystock-5m096770:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5al01u30zefkasj82lt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:15:00raw128,800원128,900원128,500원128,500원3,814
cmt6qg5c101ue0zeffbvrk8wkstock-5m017670:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg5bx01ud0zef1gzco0el1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:15:00raw104,100원104,500원103,900원104,200원13,028
cmt6qmk8y01vi0zefgi6udgj8stock-5m015760:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8u01vh0zef0cvbahjj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:15:00raw31,300원31,350원31,275원31,350원9,546
cmt6qmk9601vk0zef65tdr56lstock-5m015760:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk9301vj0zefpl424dsi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:20:00raw31,350원31,400원31,300원31,300원10,382
cmt6qmk8p01vg0zefji0412smstock-5m003550:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8l01vf0zefw802m8341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:20:00raw111,400원111,700원111,400원111,700원1,701
cmt6qmk9f01vm0zefzcwgahq0stock-5m030200:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk9b01vl0zefymz25ntr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:20:00raw52,400원52,500원52,400원52,500원831
cmt6qmk9p01vo0zefz6j7aywjstock-5m017670:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk9l01vn0zef28f6hbis1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:20:00raw104,300원104,800원104,100원104,700원44,461
cmt6qszxg01w40zefi4ytrkcestock-5m051910:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszxc01w30zeftivfnqt81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:20:00raw267,500원269,000원267,500원268,500원1,829
cmt6qmk4o01um0zefn37a9mmxstock-5m066570:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4k01ul0zefs0idlp201
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:20:00raw197,600원198,400원197,600원198,200원6,226
cmt6qmk3t01ug0zefz3yw193bstock-5m005930:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk3o01uf0zefzo9c3j2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:20:00raw256,750원257,500원256,000원256,500원409,112
cmt6qmk4401ui0zefmefio8o4stock-5m000660:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4001uh0zefkx2xippq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:20:00raw1,700,000원1,705,000원1,690,000원1,692,000원36,245
cmt6qmk4e01uk0zefnnwxyea6stock-5m005380:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4a01uj0zeftovta5us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:20:00raw409,000원411,000원409,000원410,000원5,249
59,761건 중 22,151–22,200← 이전444 / 1196 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬