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
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
cmt6s8g7a02680zefne8p3p4ystock-5m035420:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g7702670zefg26bpf5m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:05:00raw223,000원224,000원222,500원224,000원12,738
cmt6s8g7k026a0zefqhavlu3estock-5m035720:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g7g02690zef7jywd92b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:05:00raw35,750원35,775원35,600원35,600원24,798
cmt6s8g7u026c0zefy2jzdqq8stock-5m006400:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g7q026b0zef3bij39rq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:05:00raw514,000원514,000원513,000원514,000원2,331
cmt6s8g83026e0zefm8034n5lstock-5m051910:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g80026d0zef1ndlybc31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:05:00raw268,500원270,000원268,500원269,000원1,406
cmt6s8g8d026g0zefm9matoexstock-5m005490:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g89026f0zef13tu9vsd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:05:00raw327,000원328,000원326,500원327,250원2,135
cmt6s8g8n026i0zefy8nxhv0pstock-5m000270:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g8j026h0zefjl4i7wpq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:05:00raw130,150원130,600원130,100원130,500원8,203
cmt6s8g8x026k0zefmrx7p4mbstock-5m105560:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g8t026j0zef91ej59s81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:05:00raw162,300원162,500원162,300원162,300원5,144
cmt6s8g96026m0zefun4e89tcstock-5m055550:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g92026l0zef3kv1ndwt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:05:00raw103,600원104,000원103,500원103,500원13,829
cmt6s8g9g026o0zef7a1zgg2dstock-5m207940:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9c026n0zefesary41s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:05:00raw1,565,000원1,566,000원1,565,000원1,566,000원171
cmt6s8g9p026q0zef5l30pea5stock-5m373220:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9m026p0zefl703aojp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:05:00raw360,000원361,000원360,000원360,500원3,342
cmt6s8g9z026s0zef0eb044mkstock-5m012330:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g9v026r0zefx0yfzwk21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:05:00raw496,000원497,500원496,000원497,000원1,104
cmt6s8ga9026u0zefzdaz65qrstock-5m096770:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8ga5026t0zefyn42q9dr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:05:00raw128,600원128,800원128,500원128,600원3,536
cmt6s8gaj026w0zefiqyojc9istock-5m028260:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gaf026v0zeficca2wiq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:05:00raw363,000원364,500원362,500원364,500원7,893
cmt6s8gas026y0zef7m467sm0stock-5m003550:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gap026x0zefzie5a01j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:05:00raw111,800원112,100원111,800원112,100원1,512
cmt6s8gb202700zefm70euibpstock-5m015760:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gay026z0zefb7i9e9jy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:05:00raw31,400원31,500원31,400원31,400원13,298
cmt6s8gbb02720zefruwm4lflstock-5m030200:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gb802710zef8p78foi41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:05:00raw52,600원52,700원52,500원52,500원1,752
cmt6s8gbl02740zefh4skdnimstock-5m017670:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8gbh02730zeflxyi5yln1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:05:00raw103,900원104,500원103,900원104,200원13,679
cmt6sevl0027m0zef8gh6c8epstock-5m068270:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevkx027l0zef4liyf0pv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:05:00raw193,900원194,300원193,800원194,200원2,826
cmt6sevnf02840zefcdmrhrdgstock-5m034730:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnb02830zef1u5fgxk21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:05:00raw548,000원552,000원548,000원550,000원1,730
cmt6slavo029a0zefdoc5kd3tstock-5m012330:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slavk02990zef4k3mz5u71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:10:00raw497,500원498,000원497,000원497,500원2,014
cmt6sevop028e0zefdhjj65m7stock-5m017670:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevol028d0zef4665vbuo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:10:00raw104,300원104,800원104,300원104,800원12,626
cmt6sevof028c0zefv32tes91stock-5m030200:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevoc028b0zefrp632and1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:10:00raw52,500원52,700원52,500원52,600원769
cmt6sevo7028a0zefc5uzn4hfstock-5m015760:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevo302890zefh14sevbq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:10:00raw31,425원31,500원31,375원31,450원12,464
cmt6sevnx02880zefmx0nqb1hstock-5m003550:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnt02870zefe70nite01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:10:00raw112,100원112,300원111,800원112,300원2,978
cmt6sevno02860zefzmz0amm5stock-5m034730:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevnl02850zef33ih4yj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:10:00raw550,000원552,000원549,000원551,000원2,093
cmt6sevn602820zefnzd08yaistock-5m028260:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevn202810zefin3qezcn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:10:00raw364,000원365,500원363,000원364,000원7,035
cmt6sevmc027w0zefxcpvfo8ostock-5m055550:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevm8027v0zef8essjrhh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:10:00raw103,600원103,600원103,500원103,600원5,145
cmt6sevmm027y0zefdnl76539stock-5m207940:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevmi027x0zefj5to292y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:10:00raw1,566,000원1,566,000원1,565,000원1,566,000원153
cmt6slav602960zefrl5p27sjstock-5m373220:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slav302950zef62w6xcnc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:10:00raw361,000원361,500원360,500원361,500원4,337
cmt6sevmw02800zefelyx86o1stock-5m096770:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevms027z0zefsy4avhm51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:10:00raw128,550원128,900원128,500원128,900원3,811
cmt6sevm2027u0zeffbwux75tstock-5m105560:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevly027t0zef6vokry5u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:10:00raw162,400원162,400원162,200원162,200원5,205
cmt6seviy02760zef1pumvjzpstock-5m005930:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevit02750zefgked3sts1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:10:00raw258,500원259,500원258,500원259,250원210,753
cmt6sevj702780zefrosfhy9istock-5m000660:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevj302770zefl3lkrgrw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:10:00raw1,699,000원1,707,000원1,696,000원1,703,000원39,016
cmt6sevjq027c0zefbr6wcjrbstock-5m066570:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjm027b0zef81if3py81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:10:00raw198,700원199,200원198,700원199,200원7,928
cmt6sevjz027e0zefw80723dzstock-5m035420:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjw027d0zefjdxjpp8d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:10:00raw224,000원224,500원223,500원224,000원18,840
cmt6sevk8027g0zeffls41vr5stock-5m035720:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevk4027f0zef2avdxftv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:10:00raw35,600원35,750원35,600원35,700원28,768
cmt6sevki027i0zefjgib360tstock-5m006400:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevke027h0zefr5bblbfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:10:00raw513,000원516,000원513,000원516,000원5,637
cmt6sevkr027k0zef3ogw2gvqstock-5m051910:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevkn027j0zefleb2on4q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:10:00raw269,500원270,500원269,000원270,000원2,956
cmt6sevjh027a0zeffns32yohstock-5m005380:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevjd02790zefkm759xcn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:10:00raw410,500원411,500원410,500원410,500원4,693
cmt6sevl9027o0zefkurb709lstock-5m068270:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevl5027n0zefnhva93z91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:10:00raw194,200원194,300원193,800원194,200원3,117
cmt6sevli027q0zefwznzfo25stock-5m005490:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevle027p0zefm4w669k61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:10:00raw327,250원328,000원327,000원327,500원2,854
cmt6sevls027s0zefwmpgr22kstock-5m000270:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevlo027r0zeffwuahftp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:10:00raw130,450원130,700원130,400원130,400원6,489
cmt6slasd028k0zefphvwr55gstock-5m005380:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slasa028j0zef0psu4anz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:15:00raw410,500원411,000원410,500원410,500원1,852
cmt6slasn028m0zefqf0td6czstock-5m066570:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slasj028l0zefb0apkuj81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:15:00raw199,200원199,300원198,800원199,100원10,937
cmt6slasw028o0zefpgodynzdstock-5m035420:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slass028n0zef2mlforw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:15:00raw224,250원225,000원223,500원224,500원11,432
cmt6slat5028q0zef3z47lmzcstock-5m035720:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slat2028p0zefsprvu9nn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:15:00raw35,725원35,750원35,650원35,700원27,994
cmt6slate028s0zef60f75lpvstock-5m006400:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slata028r0zefrbbk5l7u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:15:00raw515,500원516,000원514,000원516,000원4,545
cmt6slatm028u0zefph2tlicmstock-5m051910:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slatj028t0zefuxz9txvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:15:00raw270,000원271,000원269,500원270,000원2,348
60,083건 중 22,401–22,450← 이전449 / 1202 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬