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
cmt6qmk7n01v80zefu9vgi0v5stock-5m012330:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk7j01v70zef5s0k9f7b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:20:00raw493,500원494,500원493,000원494,000원1,497
cmt6qmk7w01va0zefcc43sct9stock-5m096770:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk7s01v90zeflbyck2uz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:20:00raw128,500원128,900원128,500원128,650원4,212
cmt6qmk8501vc0zef955fzepwstock-5m028260:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8201vb0zef4tjq6fv21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:20:00raw365,000원365,500원363,000원363,000원6,086
cmt6qmk8f01ve0zefg0ho0apmstock-5m034730:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk8b01vd0zefjdb9f0co1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:20:00raw550,000원555,000원550,000원555,000원1,103
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
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
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
cmt6qmk4x01uo0zefd89scocbstock-5m035420:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk4t01un0zefb4o2w8i01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:20:00raw222,000원223,000원221,500원222,500원6,665
cmt6qmk5701uq0zeflck9kn7estock-5m035720:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk5301up0zefsk08n2ys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:20:00raw35,650원35,750원35,625원35,650원18,244
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
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
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
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
cmt6qszy801wa0zefu67nabk3stock-5m005490:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszy401w90zefbufhl2et1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:25:00raw325,500원326,500원325,500원326,000원1,720
cmt6qszyi01wc0zef3ifdfd96stock-5m000270:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszye01wb0zefrtsn22341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:25:00raw129,900원130,000원129,800원130,000원3,022
cmt6qszys01we0zef94fagy26stock-5m055550:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszyo01wd0zefad2x4krl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:25:00raw102,800원102,900원102,700원102,800원3,370
cmt6qszz201wg0zefz2jx8evzstock-5m207940:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszyy01wf0zefri33mibh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:25:00raw1,565,000원1,568,000원1,565,000원1,568,000원292
cmt6qszzc01wi0zefsw27e8festock-5m373220:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszz801wh0zefl9aztia51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:25:00raw359,000원359,000원357,500원357,500원3,558
cmt6qszzl01wk0zef50lpygyxstock-5m012330:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszzh01wj0zefwl1jhiid1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:25:00raw494,000원494,500원493,000원494,000원1,659
cmt6qszzv01wm0zefhp67vyiwstock-5m096770:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszzr01wl0zef6y33f7hr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:25:00raw128,700원128,900원128,600원128,800원3,402
cmt6qt00401wo0zefpqjk5w8ustock-5m028260:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00101wn0zeflqy3b6s31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:25:00raw363,500원364,500원363,000원364,000원3,173
cmt6qt00d01wq0zefdb5f3ywvstock-5m034730:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00901wp0zef5okbojin1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:25:00raw555,000원556,000원551,000원554,000원1,679
cmt6qt00n01ws0zefvvpas6edstock-5m003550:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00j01wr0zefuj3bs80f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:25:00raw111,700원111,700원111,500원111,700원2,109
cmt6qt00y01wu0zefhq575nzustock-5m015760:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt00u01wt0zeft38gyz941
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:25:00raw31,350원31,450원31,300원31,400원11,107
cmt6qszum01vq0zefrb21nmbqstock-5m005930:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszue01vp0zefpwe10v2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:25:00raw256,000원256,500원255,500원256,500원302,519
cmt6qt01a01ww0zef4ji5vcswstock-5m030200:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qt01501wv0zeflryi73fn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:25:00raw52,500원52,600원52,400원52,500원3,215
cmt6qt01l01wy0zef43xp8n26stock-5m017670:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:182026-08-24 13:35:18cmt6qt01h01wx0zefgerbvn5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:25:00raw104,700원104,900원104,600원104,800원25,829
cmt6qszxy01w80zefa8vdeinhstock-5m068270:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszxu01w70zeftv05l4zo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:25:00raw193,100원193,500원192,900원193,200원4,640
cmt6qszxo01w60zeff0b32fjystock-5m051910:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszxl01w50zefc1hsur361
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:25:00raw268,500원269,000원268,000원268,000원1,368
cmt6qszvf01vs0zefzzce1vgustock-5m000660:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszv601vr0zefx4wh8clg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:25:00raw1,692,000원1,696,000원1,686,000원1,690,000원31,847
cmt6qszw301vu0zefw3dw6bx5stock-5m005380:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszvx01vt0zefnoeo4qyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:25:00raw410,000원410,500원409,500원409,500원1,945
cmt6qszwd01vw0zef6cruifhbstock-5m066570:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszw901vv0zefotnfwcrl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:25:00raw198,200원198,500원198,000원198,400원5,507
cmt6qszwn01vy0zefgjphr0rlstock-5m035420:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszwj01vx0zefygrz3uqr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:25:00raw223,000원223,000원222,000원223,000원5,556
cmt6qszwx01w00zefahkfzs3wstock-5m035720:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszwt01vz0zefs1ryvoa01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:25:00raw35,675원35,750원35,600원35,650원15,452
cmt6qszx601w20zefxtd97ji5stock-5m006400:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszx301w10zefzovfxzli1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:25:00raw512,000원512,000원510,000원511,000원3,128
cmt6qzfov01xk0zefycmtfplhstock-5m105560:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfos01xj0zefmwuhri991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:25:00raw161,700원161,800원161,600원161,600원7,134
cmt6qzfrl01y40zefyoyms2m1stock-5m030200:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfri01y30zefzrnunsbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:30:00raw52,400원52,600원52,400원52,400원2,215
cmt6qzfrv01y60zef5aoagsqnstock-5m017670:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfrr01y50zefvju1ei181
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:30:00raw104,800원104,900원104,500원104,500원14,129
cmt6qzfrc01y20zef52j05rg1stock-5m015760:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfr701y10zefg8ln4wnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:30:00raw31,425원31,425원31,350원31,350원8,903
cmt6qzfm001x00zefxbjx5vhtstock-5m005930:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzflo01wz0zefd8kbjyc61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:30:00raw256,250원257,000원256,000원256,750원277,061
cmt6qzfmb01x20zef5e5nbh1tstock-5m000660:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfm701x10zefb7sev18w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:30:00raw1,691,000원1,699,000원1,688,000원1,697,000원31,582
cmt6qzfml01x40zefkdw8ctwqstock-5m005380:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfmh01x30zefu8xjsgpr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:30:00raw410,000원410,000원409,500원410,000원1,140
cmt6qzfmu01x60zefzr37znjvstock-5m066570:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfmr01x50zef8ktntuh81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:30:00raw198,400원199,600원198,300원199,200원10,184
cmt6qzfn401x80zefx6dj4sthstock-5m035420:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfn001x70zeft9vqa6gu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:30:00raw223,000원223,500원222,000원223,000원6,124
cmt6qzfne01xa0zefi3imwr8vstock-5m035720:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfna01x90zefzr9jh2721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:30:00raw35,650원35,750원35,650원35,700원16,829
cmt6qzfno01xc0zefgh9sjz4vstock-5m051910:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfnk01xb0zef4upprdam1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:30:00raw268,500원269,000원268,000원268,500원845
cmt6qzfny01xe0zefwydj0crvstock-5m068270:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfnu01xd0zef1b8prngw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:30:00raw193,500원193,500원193,000원193,100원2,974
cmt6qzfoa01xg0zefvlsy1pgnstock-5m005490:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfo601xf0zefh24v86ov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:30:00raw326,500원326,500원326,000원326,500원937
cmt6qzfom01xi0zefpfu55pcbstock-5m000270:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfoi01xh0zefqlxhdtwt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:30:00raw130,000원130,000원129,900원129,900원1,486
59,830건 중 22,201–22,250← 이전445 / 1197 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬