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
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
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
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
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
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
cmt6riq30021w0zefdc2w8i4rstock-5m003550:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2x021v0zefxhagr68a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:40:00raw111,600원112,000원111,500원112,000원2,132
cmt6riq4102240zeftcpqnxa1stock-5m017670:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq3x02230zefyh2qdivb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:45:00raw104,700원104,900원104,400원104,600원10,312
cmt6ripyb020y0zefz6r7pffustock-5m005380:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripy7020x0zef6zbozsxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:45:00raw410,000원410,500원410,000원410,000원928
cmt6ripyk02100zefuszpf4pastock-5m066570:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripyg020z0zefauttwulg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:45:00raw199,200원199,300원199,100원199,200원3,193
cmt6ripyt02120zefb4d6vz3cstock-5m035420:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripyq02110zef9m58zw8m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:45:00raw223,000원223,500원222,500원223,000원9,372
cmt6ripz302140zefmm6qxgezstock-5m035720:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripyz02130zefjvhxbmw81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:45:00raw35,725원35,800원35,650원35,750원27,956
cmt6ripzb02160zefibmtqnnwstock-5m006400:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripz802150zef5t12n2jt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:45:00raw513,000원514,000원512,000원514,000원3,717
cmt6ripzl02180zeffvc746rhstock-5m051910:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripzh02170zefhq4li5kv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:45:00raw268,500원269,500원268,000원269,500원1,414
cmt6ripzw021a0zeflfx5w30ostock-5m068270:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6ripzs02190zef0mlp116s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:45:00raw193,900원194,000원193,500원193,900원3,454
cmt6riq07021c0zefzwpr3850stock-5m005490:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq04021b0zef9otg2sp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:45:00raw326,500원326,500원326,000원326,500원351
cmt6riq0g021e0zef40anme9istock-5m000270:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq0d021d0zeffjasjitv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:45:00raw130,150원130,200원130,000원130,100원1,361
cmt6ripy0020w0zef13ac5toystock-5m000660:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripxw020v0zefezsemglp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:45:00raw1,701,000원1,704,000원1,696,000원1,698,000원29,921
cmt6ripxq020u0zef5lyacys0stock-5m005930:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:172026-08-24 13:55:17cmt6ripxl020t0zefp2xo9uxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:45:00raw257,750원258,000원257,000원257,500원294,788
cmt6riq0q021g0zefoakc600cstock-5m105560:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq0m021f0zeflej525ae1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:45:00raw162,400원162,400원162,100원162,200원3,278
cmt6riq10021i0zef0hdeb29istock-5m055550:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq0w021h0zef648k4nn91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:45:00raw103,200원103,300원103,000원103,200원4,232
cmt6riq19021k0zefdxbc4ntistock-5m207940:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq16021j0zefxmtb9cu31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:45:00raw1,567,000원1,568,000원1,566,000원1,567,000원360
cmt6riq1k021m0zef9uccooc2stock-5m373220:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq1f021l0zefng0rlahx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:45:00raw358,500원359,500원358,500원359,500원2,943
cmt6riq1w021o0zefnoaska1sstock-5m012330:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq1r021n0zefp7thmeb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:45:00raw495,000원496,000원495,000원496,000원1,504
cmt6riq28021q0zef6opmya6lstock-5m096770:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq23021p0zef3xphqfoq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:45:00raw128,700원128,900원128,400원128,700원3,322
cmt6riq2h021s0zefx5w9nze3stock-5m028260:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2e021r0zefoddfohk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:45:00raw365,250원365,500원364,500원364,500원3,569
cmt6riq2r021u0zefyhrihej9stock-5m034730:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq2n021t0zefd6xyoz5o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:45:00raw554,000원556,000원553,000원554,000원606
cmt6riq38021y0zefz6lsdgd6stock-5m003550:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq34021x0zefhuhc5r281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:45:00raw112,000원112,000원111,700원111,800원1,101
cmt6riq3h02200zef4m4zsmejstock-5m015760:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq3d021z0zef4ysodvno1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:45:00raw31,350원31,375원31,350원31,350원7,321
cmt6riq3r02220zef53e64fzrstock-5m030200:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq3n02210zefu19sab7i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:45:00raw52,600원52,600원52,500원52,600원1,690
cmt6rp5nb02360zefxck5gpcvstock-5m030200:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5n702350zefg37k05771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:50:00raw52,500원52,700원52,500원52,500원4,918
cmt6rp5fk02260zefhxhzaibystock-5m005930:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:172026-08-24 14:00:17cmt6rp5ff02250zef6myj9ds61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:50:00raw257,000원258,000원256,500원257,000원328,604
cmt6rp5fy02280zefn1z8xgltstock-5m000660:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:172026-08-24 14:00:17cmt6rp5fs02270zef1cqg2aah1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:50:00raw1,698,000원1,704,000원1,691,000원1,692,000원34,371
cmt6rp5gf022a0zefdskioedwstock-5m005380:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5g902290zefsaii4p7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:50:00raw409,750원411,000원409,500원410,000원2,374
cmt6rp5gy022c0zefqwi6nokrstock-5m066570:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5gr022b0zefdsjddan51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:50:00raw199,200원199,500원199,200원199,400원4,113
cmt6rp5hg022e0zefezcqrjcestock-5m035420:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5h9022d0zefmb091yvf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:50:00raw222,500원223,500원222,000원222,500원9,681
cmt6rp5hx022g0zefmreg2rgbstock-5m035720:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5hr022f0zef49enrbnb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:50:00raw35,800원35,900원35,750원35,800원41,926
cmt6rp5ig022i0zefcw054vylstock-5m006400:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5ia022h0zef0o0ydixw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:50:00raw513,000원515,000원513,000원515,000원5,401
cmt6rp5iy022k0zefmpnftid1stock-5m068270:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5is022j0zef99hm4uwv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:50:00raw193,900원194,300원193,800원193,800원4,135
cmt6rp5jh022m0zef13fyymqostock-5m000270:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5ja022l0zefm63dun6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:50:00raw130,050원130,300원130,000원130,200원5,364
cmt6rp5jz022o0zefiz97gtthstock-5m105560:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5js022n0zef2rf455hw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:50:00raw162,200원162,400원162,100원162,400원4,395
cmt6rp5kh022q0zefpvpozsn8stock-5m055550:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5ka022p0zef3r35g0lh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:50:00raw103,100원103,200원103,100원103,200원2,324
cmt6rp5kz022s0zefa1h8k1vostock-5m207940:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5kt022r0zefe8dwpwwb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:50:00raw1,567,000원1,567,000원1,566,000원1,567,000원193
cmt6rp5lh022u0zefxrscszdostock-5m373220:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5lb022t0zefb22sr7dm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:50:00raw359,500원361,000원359,000원361,000원6,626
cmt6rp5lx022w0zef4aavxhxwstock-5m012330:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5lt022v0zeftjjjhaz31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:50:00raw496,000원496,500원495,500원495,500원1,065
cmt6rp5m7022y0zefnjaf6hzkstock-5m096770:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5m3022x0zefevqdp9y81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:50:00raw128,700원128,900원128,500원128,600원5,139
cmt6rp5mh02300zefc636rdsestock-5m028260:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5md022z0zef5g1f4x5g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:50:00raw364,500원365,500원363,000원363,000원5,398
cmt6rp5mr02320zef0wgi6dj0stock-5m003550:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5mn02310zef8wwy1dbq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:50:00raw111,900원112,400원111,600원112,000원4,799
cmt6rp5n102340zef656nrfqlstock-5m015760:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5mx02330zef4ne88wv81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:50:00raw31,350원31,450원31,350원31,400원11,669
cmt6rp5nk02380zef4wahwiv8stock-5m017670:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5ng02370zefeladlgt51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:50:00raw104,500원104,800원103,900원104,300원20,072
cmt6rvks9023o0zef4iz6mvvwstock-5m051910:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvks5023n0zef4i2y2s5y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:50:00raw268,500원270,500원268,500원270,000원2,235
59,946건 중 22,301–22,350← 이전447 / 1199 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬