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
cmt6slaw6029e0zefk4c9y2vsstock-5m096770:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slaw2029d0zef4zuo8x8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:15:00raw128,900원129,100원128,800원129,100원4,033
cmt6slaug02900zef43iirszostock-5m000270:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slauc028z0zefpb4z30lx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:15:00raw130,450원130,600원130,300원130,300원5,928
cmt6slau6028y0zefnvc9lcbnstock-5m005490:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slau2028x0zeff3x6qs721
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:15:00raw327,500원327,500원327,000원327,000원1,658
cmt6slas3028i0zefvjn1sjd9stock-5m000660:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slary028h0zef3e48yg7z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:15:00raw1,704,000원1,705,000원1,692,000원1,693,000원35,284
cmt6slatw028w0zefnugu2w6ustock-5m068270:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slatt028v0zef808hprvb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:15:00raw194,200원194,200원193,800원193,900원1,928
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
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
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
cmt6slavw029c0zef9d9ifqvhstock-5m012330:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slavt029b0zef5ryoa2jc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:15:00raw497,500원497,500원496,000원497,000원1,460
cmt6slaup02920zef814emuw9stock-5m055550:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:18cmt6slaum02910zef72809qwu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:15:00raw103,600원103,800원103,500원103,700원11,698
cmt6slaxp029m0zefgfu5x0jnstock-5m015760:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slaxh029l0zefio6gnqdl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:15:00raw31,450원31,500원31,400원31,400원10,978
cmt6sru7202ay0zefsvlyxd4jstock-5m030200:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:30:232026-08-24 14:30:23cmt6sru6y02ax0zefw4ieg5441
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:15:00raw52,600원52,700원52,500원52,600원1,043
cmt6slawr029i0zeffxwll598stock-5m034730:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawn029h0zefqgz6xgwc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:15:00raw551,500원552,000원548,000원550,000원1,662
cmt6sru2u02ac0zefxwna0ln9stock-5m105560:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru2l02ab0zefb6fm9x531
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:15:00raw162,200원162,500원162,200원162,300원10,952
cmt6slaye029o0zefs586pw90stock-5m017670:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slay6029n0zef9173ay4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:15:00raw104,800원105,000원104,200원104,300원24,528
cmt6slax1029k0zefdcvtkziystock-5m003550:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawy029j0zef8wxshaql1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:15:00raw112,400원112,400원111,900원112,200원2,005
cmt6slawg029g0zefn4co7ugpstock-5m028260:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:182026-08-24 14:25:18cmt6slawc029f0zeflksloxyh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:15:00raw364,000원364,500원361,500원362,000원7,187
cmt6sru6t02aw0zefqmuglpshstock-5m015760:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru6p02av0zefjfp6n5ab1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:20:00raw31,425원31,500원31,400원31,400원15,096
cmt6srtyd029q0zefldkbrlj5stock-5m005930:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srty2029p0zefuoxntz091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:20:00raw258,250원258,500원257,500원258,250원190,233
cmt6srtyo029s0zefmitw49ajstock-5m000660:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtyk029r0zefzyzyrcmu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:20:00raw1,693,000원1,694,000원1,683,000원1,683,000원42,605
cmt6srtyz029u0zef7cwtrkclstock-5m005380:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtyv029t0zefobsztu2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:20:00raw411,000원412,000원410,000원411,500원7,366
cmt6srtzb029w0zefs6yhe40tstock-5m066570:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtz7029v0zefcl0cuz1e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:20:00raw199,100원199,400원199,000원199,200원6,607
cmt6srtzn029y0zef5zy3hjcdstock-5m035420:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtzi029x0zef6yeltcoc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:20:00raw225,000원226,000원224,500원225,000원18,159
cmt6srtzy02a00zefmp074p5cstock-5m035720:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6srtzu029z0zef9hj285rl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:20:00raw35,725원35,850원35,700원35,800원38,179
cmt6sru0702a20zefeddd4bwnstock-5m006400:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru0302a10zefbipmwavh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:20:00raw515,000원516,000원514,000원515,000원3,494
cmt6sru0h02a40zefmndeid7hstock-5m051910:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru0d02a30zefgif6mhm11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:20:00raw270,500원270,500원269,500원270,000원1,373
cmt6sru0u02a60zefrwc4mqhestock-5m068270:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru0n02a50zefgg3m7f251
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:20:00raw193,900원194,400원193,800원194,400원3,690
cmt6sru1k02a80zefv2a2jd7mstock-5m005490:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru1c02a70zefilxqfx1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:20:00raw327,250원328,000원326,500원327,500원3,471
cmt6sru2702aa0zeflsh421snstock-5m000270:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru2202a90zefqh421kir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:20:00raw130,400원130,600원130,300원130,500원8,894
cmt6sru3d02ae0zefaif8ooi6stock-5m105560:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru3502ad0zefvtftabzg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:20:00raw162,300원162,700원162,200원162,600원5,101
cmt6sru4302ag0zefofmph6qhstock-5m055550:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru3u02af0zef2wt4q9p41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:20:00raw103,700원103,900원103,500원103,700원8,570
cmt6sru4q02ai0zef35nud0o6stock-5m207940:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru4k02ah0zefmpikuk4n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:20:00raw1,566,000원1,568,000원1,565,000원1,567,000원908
cmt6sru5402ak0zeftn84hh5jstock-5m373220:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru4z02aj0zefp3k5rvz61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:20:00raw361,250원362,000원361,000원362,000원4,283
cmt6sru5g02am0zef9lel1769stock-5m012330:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru5c02al0zeffgqwae691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:20:00raw497,500원499,000원496,500원498,000원2,047
cmt6sru5q02ao0zef6e8x6ys5stock-5m096770:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru5m02an0zefv41yci5l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:20:00raw129,100원129,600원129,000원129,450원6,042
cmt6sru6002aq0zefnke0g1czstock-5m028260:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru5w02ap0zefn1tqor0i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:20:00raw361,500원363,000원361,000원363,000원9,229
cmt6sru6a02as0zef672wmqd6stock-5m034730:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru6602ar0zef0e5716w81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:20:00raw550,000원550,000원548,000원548,000원1,639
cmt6sru6j02au0zefvovizj6gstock-5m003550:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru6f02at0zef267ktnzy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:20:00raw112,200원112,300원111,900원112,200원1,744
cmt6sru7a02b00zefruobst7dstock-5m030200:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:232026-08-24 14:30:23cmt6sru7602az0zefzea3woan1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:20:00raw52,700원52,700원52,500원52,600원1,014
cmt6sru7k02b20zefhlr93mq1stock-5m017670:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:232026-08-24 14:30:23cmt6sru7g02b10zefrnbc62191
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:20:00raw104,400원104,600원103,800원104,000원24,726
cmt6sy5g702b60zefvylz9uwlstock-5m000660:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5fz02b50zefoiy6e5sv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:25:00raw1,683,000원1,687,000원1,680,000원1,681,500원34,275
cmt6sy5gx02b80zef2iyzcitustock-5m005380:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5go02b70zefjg3mhgee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:25:00raw411,500원412,500원410,500원411,000원6,028
cmt6sy5hm02ba0zefhcgqwkm2stock-5m066570:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5he02b90zeflldxpfey1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:25:00raw199,200원199,300원198,800원198,900원6,774
cmt6sy5ic02bc0zefbqxii53wstock-5m035420:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5i402bb0zefl04p2hw91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:25:00raw225,000원225,000원223,500원223,500원10,565
cmt6sy5iz02be0zefj0qfxd5ustock-5m035720:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5it02bd0zefo7ih08411
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:25:00raw35,750원35,800원35,650원35,750원25,959
cmt6sy5jl02bg0zef6s58gm0sstock-5m006400:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5jg02bf0zefexxp7ovr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:25:00raw515,000원516,000원513,000원514,000원3,648
cmt6sy5kb02bi0zefech8l6fqstock-5m051910:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5k202bh0zefaq92fbj01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:25:00raw270,500원270,500원269,000원269,000원1,833
cmt6sy5fg02b40zefni56wosystock-5m005930:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5f602b30zefk7dppdv01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:25:00raw258,250원258,500원257,000원257,250원242,432
cmt6sy5l002bk0zef5wshkq1estock-5m068270:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5ks02bj0zefozd58g651
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:25:00raw194,300원194,400원194,100원194,200원2,780
cmt6sy5ln02bm0zefmbfcu0austock-5m005490:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5lh02bl0zefhxh0boy61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:25:00raw327,500원328,000원326,500원327,500원2,188
60,149건 중 22,451–22,500← 이전450 / 1203 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬