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
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
cmt6rvkt4023u0zefqq3u2ni8stock-5m005490:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvksz023t0zef8fxohy9u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:50:00raw326,500원327,500원326,500원327,000원2,062
cmt6rvkxr024o0zef4qrbzkttstock-5m017670:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:182026-08-24 14:05:18cmt6rvkxk024n0zefww59scuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 13:55:00raw104,200원104,500원103,900원104,100원15,874
cmt6rvkvj024a0zefuisizy6ustock-5m096770:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkvf02490zefkk9g8mwy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 13:55:00raw128,500원128,700원128,300원128,400원4,372
cmt6rvkx4024m0zefjwh9725dstock-5m030200:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkx0024l0zefc6ln3ndi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 13:55:00raw52,500원52,700원52,500원52,600원4,042
cmt6rvkwa024g0zef7y254rjustock-5m034730:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkw7024f0zef6x2jf7cz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 13:55:00raw554,000원554,000원552,000원552,000원1,358
cmt6rvkuz02460zefjc64xttmstock-5m373220:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkuv02450zef8luw1k8f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 13:55:00raw360,750원361,000원360,500원361,000원2,921
cmt6rvkqt023e0zefssdes1j4stock-5m005380:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkqp023d0zefmpjt56rh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 13:55:00raw409,500원410,500원409,500원410,000원2,900
cmt6rvkvt024c0zeff8r9v99ystock-5m028260:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkvp024b0zefhtu2gmwv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 13:55:00raw363,500원363,500원362,500원363,000원4,814
cmt6rvkry023m0zefuj4slv2estock-5m006400:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkrv023l0zefgztvdhqg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 13:55:00raw515,000원515,000원514,000원514,000원2,522
cmt6rvkv902480zefat4h735wstock-5m012330:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkv502470zef1yy6ak4r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 13:55:00raw495,500원496,500원495,000원496,000원1,094
cmt6rvksi023q0zefckkfcqvostock-5m051910:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkse023p0zefu6b4qpjx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 13:55:00raw270,000원270,500원269,500원270,000원1,461
cmt6rvkss023s0zefinnrht34stock-5m068270:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkso023r0zeft47yp31n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 13:55:00raw193,800원193,900원193,600원193,700원3,735
cmt6rvkte023w0zefwbbfckslstock-5m005490:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkta023v0zef5g72s1g61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:55:00raw327,500원328,000원327,000원327,500원1,903
cmt6rvktv023y0zefri7z80cnstock-5m000270:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvktp023x0zefq4v3uwtb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:55:00raw130,200원130,400원130,100원130,300원5,878
cmt6rvkwu024k0zefpn7wg4ytstock-5m015760:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkwr024j0zefi4c9f72w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 13:55:00raw31,400원31,450원31,350원31,400원9,210
cmt6rvku502400zefuqkcv9tystock-5m105560:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvku1023z0zefv0b8qrzx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 13:55:00raw162,300원162,400원162,100원162,200원5,194
cmt6rvkwk024i0zef2rn4lsz5stock-5m003550:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkwg024h0zef9ze5hgog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 13:55:00raw112,000원112,200원111,900원112,000원1,604
cmt6rvkuf02420zefdtju44kqstock-5m055550:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkuc02410zefk2yg4qla1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 13:55:00raw103,100원103,200원103,000원103,100원4,206
cmt6rvkup02440zef32aqfzp1stock-5m207940:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkul02430zefr0ci4cre1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 13:55:00raw1,566,000원1,567,000원1,564,000원1,565,000원291
cmt6rvkq9023a0zefhi09vlxqstock-5m005930:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkps02390zefgnemcz9u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 13:55:00raw257,000원257,500원256,500원257,000원188,074
cmt6rvkqk023c0zefqm9zci60stock-5m000660:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkqf023b0zef17ypim491
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 13:55:00raw1,692,000원1,696,000원1,689,000원1,692,000원31,994
cmt6rvkr3023g0zefsr2porvfstock-5m066570:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkqz023f0zef71jrlt021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 13:55:00raw199,400원199,500원199,100원199,200원4,024
cmt6rvkre023i0zefw8hisj4ostock-5m035420:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkra023h0zefq367bhum1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 13:55:00raw222,250원223,000원222,000원222,500원8,173
cmt6rvkro023k0zefit4jxsgjstock-5m035720:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkrk023j0zef3n99c9kw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 13:55:00raw35,800원35,800원35,700원35,750원12,783
cmt6s237t024q0zefv50znhv1stock-5m005930:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s237n024p0zef10x3ict51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:00:00raw257,000원258,000원256,500원257,500원318,963
cmt6s23b8025g0zefhaaoflntstock-5m207940:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23b4025f0zefa2iy08f21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:00:00raw1,565,000원1,567,000원1,564,000원1,566,000원317
cmt6s23bh025i0zefipw8j53dstock-5m373220:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23be025h0zefsfa7cds81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:00:00raw361,000원361,500원360,000원360,500원5,752
cmt6s23bq025k0zefninbsabmstock-5m012330:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23bn025j0zef79xqg6of1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:00:00raw496,000원497,500원496,000원496,000원1,340
cmt6s23bz025m0zefxrik08eestock-5m096770:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23bv025l0zefepyqi1n11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:00:00raw128,400원128,700원128,300원128,550원4,535
cmt6s23c8025o0zefznrpowqdstock-5m028260:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23c4025n0zefj5n41tpa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:00:00raw363,500원363,500원362,500원362,500원5,134
cmt6s23ch025q0zeflwe7dvyjstock-5m034730:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23ce025p0zefmpwi44u71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:00:00raw553,000원553,000원547,000원548,000원1,586
cmt6s2383024s0zefz6lajejestock-5m000660:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s237z024r0zef7kxi37es1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:00:00raw1,692,000원1,693,000원1,686,000원1,690,000원27,397
cmt6s238e024u0zefeg0h9m4sstock-5m005380:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238a024t0zefd4a7w7cs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:00:00raw410,500원411,500원410,000원410,000원3,681
cmt6s238o024w0zefga2smewnstock-5m066570:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238k024v0zef9dw73s2i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:00:00raw199,300원199,500원198,600원198,600원7,452
cmt6s238x024y0zefhvfobrivstock-5m035420:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s238u024x0zefnpybzk9g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:00:00raw222,500원223,000원222,000원223,000원7,484
cmt6s239602500zefbd5hhx8fstock-5m035720:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s2392024z0zefefuyy45p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:00:00raw35,750원35,850원35,700원35,700원23,554
cmt6s239f02520zef23drshxostock-5m006400:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s239b02510zef5efcjn2e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:00:00raw515,000원516,000원513,000원514,000원7,734
cmt6s239o02540zefwl9h31gmstock-5m051910:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s239l02530zefyjaxwy541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:00:00raw270,500원270,500원268,500원269,000원3,200
cmt6s239y02560zefvk3688hcstock-5m068270:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s239u02550zefg9azq5xq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:00:00raw193,800원194,200원193,700원193,900원2,469
cmt6s23a802580zefb1qlzuf2stock-5m005490:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23a402570zefmcg8uups1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:00:00raw328,000원328,500원326,500원327,000원3,341
cmt6s23ai025a0zefauz31dzgstock-5m000270:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23ae02590zefd17f9x2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:00:00raw130,400원130,600원130,100원130,100원8,696
cmt6s23ar025c0zef9tf12pqustock-5m105560:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23an025b0zefn9qeudy61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:00:00raw162,300원162,600원162,200원162,300원4,740
cmt6s23az025e0zef48v26jzhstock-5m055550:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23aw025d0zef0fwc4r3j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:00:00raw103,100원103,800원103,000원103,600원22,361
cmt6s23cr025s0zefjo7582tbstock-5m003550:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23cn025r0zefo3azerf71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:00:00raw112,000원112,200원111,800원111,900원1,886
cmt6s23d1025u0zefpcgv98mastock-5m015760:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23cx025t0zefd2e8su6v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:00:00raw31,425원31,450원31,350원31,400원12,566
cmt6s23da025w0zeft0nnbabastock-5m030200:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23d7025v0zef7b5zvgqn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:00:00raw52,700원52,700원52,600원52,600원1,234
cmt6s23dk025y0zef0zzvqmn0stock-5m017670:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23dg025x0zefpwh6g4s21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:00:00raw104,200원104,500원103,900원104,200원10,819
cmt6s8g6i02620zefy59jy1g7stock-5m000660:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g6e02610zefqc9db3yc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:05:00raw1,690,000원1,700,000원1,688,000원1,698,000원30,295
cmt6s8g6r02640zefsebf6gmystock-5m005380:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g6n02630zef142dj0df1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:05:00raw410,500원411,000원409,500원411,000원3,404
60,014건 중 22,351–22,400← 이전448 / 1201 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬