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
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
cmt6sy5mc02bo0zef5pmrit8tstock-5m000270:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5m402bn0zefnfwsa0tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:25:00raw130,550원130,900원130,500원130,700원9,543
cmt6sy5mv02bq0zefnou5xi90stock-5m105560:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5mr02bp0zefseh1gtrm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:25:00raw162,600원162,700원162,300원162,500원7,049
cmt6sy5n502bs0zeft82hyhtbstock-5m055550:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5n102br0zefzwz5acdy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:25:00raw103,700원104,000원103,700원103,800원8,280
cmt6sy5nf02bu0zefpr8gne0ustock-5m207940:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nb02bt0zefr4a00gsc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:25:00raw1,568,000원1,568,000원1,567,000원1,568,000원166
cmt6sy5no02bw0zeff18ta1t8stock-5m373220:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nk02bv0zefqm6r3e2e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:25:00raw362,000원362,500원360,000원361,000원5,682
cmt6sy5o002by0zefw8nbyqpsstock-5m012330:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5nv02bx0zefb79fiiwj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:25:00raw497,500원498,500원496,500원496,500원1,599
cmt6sy5oa02c00zefs1pgmrhrstock-5m096770:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5o602bz0zefpzm40pal1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:25:00raw129,450원129,600원128,800원129,000원5,327
cmt6sy5ok02c20zefgeyqcxxwstock-5m028260:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5og02c10zefz0xq3e3r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:25:00raw363,000원363,500원362,000원362,500원5,388
cmt6sy5p302c60zefxm9lu55fstock-5m003550:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5oz02c50zefuhj8yz5v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:25:00raw112,300원112,400원112,100원112,300원2,282
cmt6sy5pc02c80zefbabl2wnostock-5m015760:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5p902c70zef6k0cv6fs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:25:00raw31,400원31,450원31,350원31,400원10,352
cmt6sy5pl02ca0zef71fzezzlstock-5m030200:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5pi02c90zefd9mmad6z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:25:00raw52,600원52,700원52,600원52,600원1,454
cmt6sy5pu02cc0zefkhadtj9tstock-5m017670:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5pr02cb0zefgatctzad1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:25:00raw104,000원104,300원104,000원104,100원10,684
cmt6t4lw302ce0zefednfs65vstock-5m005930:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lvh02cd0zefsk49xre71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:30:00raw257,250원257,500원256,000원256,250원317,187
cmt6t4lx202ci0zef4xpc9osgstock-5m005380:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lwy02ch0zefcda92qgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:30:00raw411,000원412,000원410,500원410,500원1,981
cmt6t4lwq02cg0zefkwinbgwsstock-5m000660:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lwk02cf0zefyixx36yi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:30:00raw1,681,000원1,684,000원1,673,000원1,675,000원50,927
cmt6t4m0902d60zefaanmt68astock-5m373220:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0502d50zefiuu5uvfe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:30:00raw361,000원361,000원359,000원359,500원3,373
cmt6t4lxb02ck0zefbo42484mstock-5m066570:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lx702cj0zefxd1rpl3n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:30:00raw198,900원199,100원198,600원198,800원5,558
cmt6t4lxk02cm0zefabvzli7rstock-5m035420:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lxg02cl0zef6vwizv721
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:30:00raw224,000원224,500원223,000원223,000원8,439
cmt6t4lxu02co0zefalqk7gz0stock-5m035720:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lxq02cn0zefgba4sg2t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:30:00raw35,750원35,800원35,650원35,700원33,772
cmt6t4ly302cq0zef3go0mkfbstock-5m006400:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lxz02cp0zefnt33eh6o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:30:00raw514,000원514,000원510,000원510,000원4,428
cmt6t4lyd02cs0zefw7nn039istock-5m051910:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4ly902cr0zefl463ag5m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:30:00raw269,500원269,500원268,500원269,000원1,557
cmt6t4lym02cu0zefpidlc1n1stock-5m068270:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lyi02ct0zefglvclbwk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:30:00raw194,100원194,300원193,700원193,700원2,754
cmt6t4lyw02cw0zefe2tg0ulwstock-5m005490:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lys02cv0zefk47ui4rg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:30:00raw327,500원327,500원325,500원326,500원2,329
cmt6t4lz602cy0zef11fow1oastock-5m000270:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lz202cx0zef712pud511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:30:00raw130,700원130,900원130,500원130,600원9,429
cmt6t4lzg02d00zeff9t51mkrstock-5m105560:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzc02cz0zefk9a6abv91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:30:00raw162,500원162,500원162,300원162,300원5,171
cmt6t4lzp02d20zef89ic9nnostock-5m055550:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzm02d10zeftsfb6st61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:30:00raw103,900원103,900원103,500원103,600원8,302
cmt6t4lzz02d40zefuv7sazt7stock-5m207940:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lzv02d30zefc9fif5tc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:30:00raw1,567,000원1,568,000원1,564,000원1,567,000원772
cmt6t4m0i02d80zefu3u6p9dgstock-5m012330:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0f02d70zefglca0n6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:30:00raw496,500원497,000원496,000원496,500원1,079
cmt6t4m0s02da0zefajfke6x4stock-5m096770:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0o02d90zefwyllzb9m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:30:00raw129,000원129,050원128,400원128,500원4,301
cmt6t4m1202dc0zefrlusgyq5stock-5m028260:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m0y02db0zefxmmtt9qg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:30:00raw362,500원363,000원361,000원362,000원4,686
cmt6t4m1b02de0zefjfr76h9bstock-5m034730:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1702dd0zef9y8mupjv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:30:00raw547,000원548,000원545,000원546,000원2,049
cmt6t4m1k02dg0zefu4gz98c6stock-5m003550:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1h02df0zef3g3l179n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:30:00raw112,300원112,300원111,900원111,900원2,176
cmt6t4m1t02di0zefbfp6651rstock-5m015760:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1q02dh0zefnt3aey521
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:30:00raw31,400원31,450원31,350원31,350원8,608
cmt6t4m2302dk0zef1k8wju04stock-5m030200:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m1z02dj0zefltn1rhtz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:30:00raw52,700원52,700원52,500원52,500원2,594
cmt6t4m2d02dm0zefhv5laue3stock-5m017670:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4m2902dl0zefeffkhmp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:30:00raw104,100원104,200원103,700원103,800원17,972
cmt6tb1vc02du0zefj0ojzl69stock-5m066570:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1v802dt0zeflnmkq0v91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:35:00raw198,800원199,000원198,600원198,900원5,419
cmt6tb1v302ds0zef0q0h4yqdstock-5m005380:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1uz02dr0zefnvds0nw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:35:00raw410,500원411,000원410,000원410,000원4,713
cmt6tb1wb02e20zefa1nficcastock-5m051910:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1w702e10zef1zwvze8y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:35:00raw269,000원269,500원269,000원269,500원1,192
cmt6tb1w202e00zefxbq67p21stock-5m006400:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1vz02dz0zeffzx9nll01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:35:00raw511,000원514,000원510,000원512,000원6,015
cmt6tb1uj02do0zef2wnoy05hstock-5m005930:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1u802dn0zefhesgg7ev1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:35:00raw256,500원257,000원256,250원257,000원202,191
cmt6tb1uu02dq0zef38pujolnstock-5m000660:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1uq02dp0zeftaph3grg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:35:00raw1,675,500원1,683,000원1,675,000원1,679,000원26,583
cmt6tb1vk02dw0zefakeybg2tstock-5m035420:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1vh02dv0zefe1da7dx41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:35:00raw223,500원224,500원223,000원224,000원5,381
cmt6tb1vt02dy0zefj5td45lpstock-5m035720:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1vq02dx0zefa3p1s2x91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:35:00raw35,700원35,800원35,700원35,750원25,578
cmt6tb1zu02eq0zefs92y9h0fstock-5m015760:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1zr02ep0zefn2n02gyv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:35:00raw31,350원31,450원31,300원31,350원12,206
cmt6tb20302es0zefe3fjqum8stock-5m030200:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb20002er0zef1ey6ay5d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:35:00raw52,600원52,700원52,500원52,500원975
cmt6tb1wk02e40zef18vc83bkstock-5m068270:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1wh02e30zefemmqcws61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:35:00raw193,700원193,900원193,600원193,700원2,292
cmt6tb1wu02e60zefsenxyuimstock-5m005490:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1wq02e50zefdu1vd89e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:35:00raw326,250원327,000원325,000원325,500원3,343
cmt6tb1x402e80zefx5ewnyfistock-5m105560:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1x002e70zef4zqzkxf61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:35:00raw162,400원162,400원162,300원162,300원3,177
cmt6tb20c02eu0zefvxwrsvvbstock-5m017670:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb20802et0zefs4nvmh7f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:35:00raw103,800원104,000원103,700원104,000원12,066
60,197건 중 22,501–22,550← 이전451 / 1204 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬