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
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
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
cmt6qzfp401xm0zefiiotqzeustock-5m105560:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfp001xl0zefectmklm81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:30:00raw161,700원161,800원161,600원161,700원3,564
cmt6qzfpd01xo0zef6wmbw5a2stock-5m055550:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfp901xn0zefqow1d8yp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:30:00raw102,900원103,100원102,600원103,000원6,276
cmt6qzfpn01xq0zefxqwih2v0stock-5m207940:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfpj01xp0zefgcq3cwga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:30:00raw1,568,000원1,568,000원1,566,000원1,566,000원329
cmt6qzfpy01xs0zefvgf2308jstock-5m373220:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfpu01xr0zef5wsf0bw51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:30:00raw357,500원358,000원357,000원358,000원3,150
cmt6qzfq701xu0zef3z148aijstock-5m012330:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfq301xt0zef1kn6pa6c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:30:00raw494,500원495,000원493,500원493,500원699
cmt6rcbm7020i0zefwm9di8icstock-5m034730:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbm3020h0zefq01ps1y11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:30:00raw554,000원555,000원552,000원554,000원1,370
cmt6r5ul001yk0zefodgk3duostock-5m006400:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ukt01yj0zefhn9b0zjb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:30:00raw510,000원512,000원510,000원510,000원3,416
cmt6r5up001za0zefg2tz4ywjstock-5m015760:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uow01z90zefartlhbcj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:35:00raw31,350원31,400원31,350원31,350원7,932
cmt6r5uli01ym0zef5bjgdgyzstock-5m006400:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ulb01yl0zefz6zxur0x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:35:00raw511,000원511,000원510,000원511,000원2,058
cmt6r5um101yo0zefvxq238zystock-5m068270:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ulw01yn0zeft2i12lti1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:35:00raw193,100원193,400원193,000원193,200원2,039
cmt6r5umb01yq0zefwb8965yvstock-5m005490:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5um701yp0zef721mlmzr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:35:00raw326,000원326,500원326,000원326,250원839
cmt6r5umk01ys0zef1vblidz0stock-5m000270:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5umh01yr0zefcfu28svy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:35:00raw130,000원130,000원129,900원129,900원2,453
cmt6r5umu01yu0zef5qc6rao4stock-5m105560:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5umq01yt0zefjs0ebcax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:35:00raw161,700원162,000원161,500원161,900원5,691
cmt6r5un401yw0zefsdljwcwkstock-5m055550:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5un001yv0zefg6hh05vc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:35:00raw102,900원103,300원102,900원103,000원8,241
cmt6r5une01yy0zeftqshabr9stock-5m207940:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5una01yx0zef6wj3g0am1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:35:00raw1,565,000원1,569,000원1,565,000원1,569,000원412
cmt6r5unn01z00zef3hghpl2tstock-5m373220:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5unj01yz0zeffeqagamh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:35:00raw358,000원358,500원357,500원358,000원1,896
cmt6r5unx01z20zefumhrwlrdstock-5m012330:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5unt01z10zef9klk30741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:35:00raw494,000원495,000원493,500원494,000원1,588
cmt6r5uo601z40zefzdrint4sstock-5m096770:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uo301z30zefrsnk10up1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:35:00raw128,700원128,800원128,200원128,400원4,076
cmt6r5uog01z60zeftw7jphqdstock-5m028260:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uoc01z50zef39mp4o1a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:35:00raw364,000원365,500원363,500원364,500원5,424
cmt6r5uoq01z80zefx48vt1l7stock-5m003550:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uom01z70zefa93o7bo41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:35:00raw111,800원111,800원111,500원111,600원1,828
cmt6r5up801zc0zefx5bytw4estock-5m030200:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5up501zb0zeft7v3mv681
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:35:00raw52,400원52,600원52,400원52,500원1,388
cmt6r5uph01ze0zefmt4b4pfcstock-5m017670:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5upe01zd0zef2o680mh41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:35:00raw104,500원104,800원104,300원104,600원17,369
cmt6rcbj001zu0zefg6xf3xi6stock-5m051910:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbix01zt0zefka1souyf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:35:00raw268,500원268,500원268,000원268,500원921
cmt6r5ujh01ye0zefbwsw59c3stock-5m066570:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ujc01yd0zefls2cfyc91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:35:00raw199,150원199,200원198,600원198,900원5,946
cmt6r5uih01y80zef5scclot0stock-5m005930:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uia01y70zef4ghsclpl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:35:00raw256,750원257,500원256,000원257,000원309,716
cmt6r5ukg01yi0zefj2aujzi9stock-5m035720:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uk901yh0zeffrmpn5s61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:35:00raw35,700원35,750원35,650원35,700원26,351
cmt6r5uit01ya0zefrxmfst2cstock-5m000660:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uio01y90zefsbdcx9ab1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:35:00raw1,696,000원1,702,000원1,694,000원1,697,000원34,730
cmt6r5ujv01yg0zeffuzz0qc7stock-5m035420:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5ujq01yf0zefmvlv79qe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:35:00raw223,000원223,000원222,000원223,000원7,437
cmt6r5uj401yc0zefamchjer2stock-5m005380:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5uj001yb0zefl0yoswxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:35:00raw409,500원410,000원409,500원409,500원1,365
cmt6rcbmg020k0zef2epebg8wstock-5m034730:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbmc020j0zefdt341e6z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:35:00raw553,000원555,000원553,000원555,000원710
cmt6rcbkd02040zefobacec3sstock-5m105560:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbk902030zef8gvea7zm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:40:00raw162,000원162,400원161,800원162,300원5,432
cmt6rcbo2020s0zefzou4aflkstock-5m017670:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbny020r0zefnqjejfi01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:40:00raw104,600원104,800원104,400원104,700원13,199
cmt6rcbnn020q0zef76rtq2kcstock-5m030200:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbne020p0zef4y1iqovv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:40:00raw52,500원52,600원52,500원52,600원768
cmt6rcbmy020o0zef616fw2sustock-5m015760:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbmu020n0zefgjw0ulta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:40:00raw31,350원31,400원31,300원31,375원9,126
cmt6rcbmo020m0zefxzd1t9dlstock-5m034730:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbml020l0zef802jgysf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:40:00raw553,000원556,000원553,000원555,000원1,168
cmt6rcbly020g0zef8vch6nsmstock-5m028260:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcblv020f0zefhago1s3m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:40:00raw365,000원365,500원364,000원365,000원4,869
cmt6rcblo020e0zefbdv5o8l7stock-5m096770:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcblk020d0zeftqe1psfa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:40:00raw128,400원128,900원128,300원128,700원4,195
cmt6rcble020c0zefbth44gkcstock-5m012330:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcblb020b0zefaxnycytr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:40:00raw494,000원495,500원493,500원495,000원1,250
cmt6rcbl5020a0zefk4ju97zqstock-5m373220:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbl202090zefupbk3h691
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:40:00raw358,000원359,000원357,500원359,000원4,475
cmt6rcbkw02080zef1b6j0pydstock-5m207940:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbks02070zefqjtyxgh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:40:00raw1,568,000원1,569,000원1,567,000원1,568,000원193
cmt6rcbkm02060zefz7utcem7stock-5m055550:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbkj02050zefxjorn0qd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:40:00raw103,100원103,300원102,900원103,200원3,802
cmt6rcbjt02000zeftk4iuccmstock-5m005490:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbjp01zz0zefwp2s13e41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:40:00raw326,500원326,500원325,500원326,500원1,528
cmt6rcbk302020zefp53so4gystock-5m000270:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbjz02010zefbpftpmzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:40:00raw129,950원130,200원129,800원130,100원10,392
cmt6rcbgt01zg0zef8tyw0z0estock-5m005930:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbga01zf0zef5s67oujp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:40:00raw257,000원258,000원256,500원258,000원317,792
cmt6rcbh401zi0zefuaot2t4lstock-5m000660:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbh001zh0zef2urixies1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:40:00raw1,697,000원1,702,000원1,695,000원1,701,000원32,514
cmt6rcbhp01zk0zefgaurmamcstock-5m005380:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbhk01zj0zef8t3mlk4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:40:00raw409,500원411,500원409,500원410,000원4,598
cmt6rcbhy01zm0zefkkosbrzfstock-5m066570:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbhv01zl0zef8a1zym6o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:40:00raw198,800원199,300원198,800원199,100원3,450
59,900건 중 22,251–22,300← 이전446 / 1198 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬