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
cmt6tb1yj02eg0zefexuwigatstock-5m012330:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1yf02ef0zeffc81w5rw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:35:00raw496,000원496,500원495,000원495,500원1,515
cmt6tb1yt02ei0zef6cq0f14estock-5m096770:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1yp02eh0zeftu6s4kil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:35:00raw128,500원129,000원128,500원128,700원4,147
cmt6tb1z302ek0zef8lytrjpystock-5m028260:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1yz02ej0zefr0nzbl7t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:35:00raw362,000원363,000원362,000원362,500원5,776
cmt6tb1zc02em0zeftg3b517tstock-5m034730:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1z802el0zef4e8fyypf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:35:00raw545,000원546,000원544,000원545,000원2,146
cmt6tb1zl02eo0zefmw9thb8ystock-5m003550:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1zi02en0zefah903fff1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:35:00raw112,100원112,500원111,800원112,300원4,082
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
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
cmt6thfyh02fe0zef8n1mgrotstock-5m000270:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfyd02fd0zef91li4j7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:35:00raw130,500원130,600원130,500원130,500원2,238
cmt6thfyp02fg0zefzjxeoix1stock-5m000270:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfym02ff0zef2zqv5pab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:40:00raw130,500원130,600원130,300원130,500원11,800
cmt6thfyy02fi0zefrs1cu527stock-5m105560:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfyv02fh0zef8nqx7yln1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:40:00raw162,300원162,400원162,000원162,200원10,686
cmt6thfz802fk0zefzv5ip1s2stock-5m055550:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfz402fj0zef9w2a90xj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:40:00raw103,600원103,700원103,400원103,600원11,262
cmt6tnvm702gg0zefa2chqu4gstock-5m006400:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvm302gf0zef9xxess5e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:40:00raw512,000원514,000원511,000원513,000원5,533
cmt6thfzi02fm0zeflt9t4nvistock-5m373220:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfze02fl0zef54kvyrv51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:40:00raw359,500원360,000원358,500원359,500원5,408
cmt6thfzs02fo0zefru5ettvestock-5m012330:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfzo02fn0zef4g75xws51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:40:00raw495,500원497,000원495,000원495,500원1,887
cmt6thg0202fq0zefwj36hte3stock-5m096770:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfzy02fp0zef4uptf9n81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:40:00raw128,700원128,900원128,500원128,700원4,602
cmt6thg0c02fs0zef01rjh0fkstock-5m028260:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0802fr0zef84og3qxy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:40:00raw362,500원363,500원361,500원362,500원8,575
cmt6thfwn02f00zefebu3wimmstock-5m005380:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfwk02ez0zef5toiwale1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:40:00raw410,500원411,000원410,000원410,000원3,243
cmt6thg0m02fu0zefgcplp75vstock-5m034730:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0i02ft0zef8ioeakec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:40:00raw545,000원546,000원543,000원544,000원2,141
cmt6thg0v02fw0zefsevk8qvkstock-5m003550:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg0s02fv0zefubrjs83w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:40:00raw112,300원112,400원112,000원112,300원3,152
cmt6tnvov02gw0zeflx2pa97estock-5m207940:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvoq02gv0zefa8igeyjy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:40:00raw1,565,000원1,565,000원1,562,000원1,564,000원506
cmt6thg1502fy0zefj5vpnaa2stock-5m015760:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg1102fx0zefryei5vuw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:40:00raw31,350원31,400원31,350원31,350원8,164
cmt6thg1d02g00zefcm7ykyyrstock-5m030200:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg1a02fz0zefevfztvxx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:40:00raw52,500원52,700원52,500원52,600원3,034
cmt6thg1n02g20zefyjwjzbu1stock-5m017670:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thg1j02g10zef8j9xqlqe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:40:00raw103,800원103,900원103,600원103,700원10,583
cmt6thfx602f40zefx6sjyfqpstock-5m035420:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfx202f30zeff262a1g51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:40:00raw223,500원224,500원223,000원223,500원5,648
cmt6thfxy02fa0zefxawr2qvgstock-5m068270:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfxv02f90zef8n9crahz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:40:00raw193,600원193,800원193,200원193,400원4,753
cmt6thfxf02f60zefa69njhkzstock-5m035720:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfxc02f50zefkqa8a4ee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:40:00raw35,700원35,800원35,700원35,750원20,292
cmt6thfwx02f20zef6looz0xjstock-5m066570:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfwt02f10zefcbqfr9w61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:40:00raw198,800원199,300원198,700원198,900원5,541
cmt6thfy802fc0zef35o8tzfustock-5m005490:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfy402fb0zefqy6gc6dq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:40:00raw326,000원326,500원324,000원326,500원5,788
cmt6thfwf02ey0zefey6rsfisstock-5m000660:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfwb02ex0zef707e4b0s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:40:00raw1,679,000원1,688,000원1,676,000원1,679,000원34,564
cmt6thfw502ew0zefksbchy9estock-5m005930:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfw102ev0zefnxvxxxnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:40:00raw256,750원257,500원256,500원256,500원275,563
cmt6thfxp02f80zefapbjmv1ystock-5m051910:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfxl02f70zef5qkhr5jc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:40:00raw269,500원269,500원268,500원268,500원1,568
cmt6tnvqk02h80zef7url7a36stock-5m034730:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvqf02h70zefjrqwtoli1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:45:00raw544,000원544,000원542,000원543,000원2,376
cmt6tnvk802g40zef3th26paistock-5m005930:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvjy02g30zefbzw6ngf51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:45:00raw256,500원257,000원256,000원256,500원255,343
cmt6tnvkp02g60zefoxp6r0rfstock-5m000660:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvkj02g50zefd2zpa7g31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:45:00raw1,679,000원1,682,000원1,673,000원1,676,000원36,852
cmt6tnvkz02g80zef2njn2t7rstock-5m005380:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvkw02g70zefq9cy1ahk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:45:00raw410,000원410,500원410,000원410,000원1,448
cmt6tnvlb02ga0zefv3dpjrx0stock-5m066570:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvl702g90zefwp8sjkzv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:45:00raw198,900원199,100원198,800원199,000원3,520
cmt6tnvlm02gc0zef766j5a32stock-5m035420:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvli02gb0zefj8ivbo5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:45:00raw223,500원224,000원223,000원223,000원5,351
cmt6tnvlw02ge0zefopk0f3r5stock-5m035720:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvlt02gd0zef2l38ml381
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:45:00raw35,800원35,800원35,700원35,750원45,698
cmt6tnvmi02gi0zeftfonok7bstock-5m006400:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvmd02gh0zefjq0tt26h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:45:00raw513,000원514,000원511,000원512,000원5,240
cmt6tnvmv02gk0zef067tv5z0stock-5m051910:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvmp02gj0zefjmtjyv571
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:45:00raw268,500원269,500원268,500원269,000원2,280
cmt6tnvn602gm0zefd9c4ybqzstock-5m068270:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvn202gl0zefw4tuqu1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:45:00raw193,300원193,600원193,200원193,400원2,614
cmt6tnvnk02go0zef4oxd19oxstock-5m005490:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvnd02gn0zef80n1lqch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:45:00raw326,500원327,000원324,500원326,000원6,944
cmt6tnvnu02gq0zefepc0ioktstock-5m000270:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvnr02gp0zefm4amz1fi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:45:00raw130,500원130,600원130,500원130,500원4,657
cmt6tnvo602gs0zef1cgfccxcstock-5m105560:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvo202gr0zef23bfnbln1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:45:00raw162,300원162,400원162,200원162,300원10,803
cmt6tnvok02gu0zefk67uydf8stock-5m055550:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvoe02gt0zefab18wtd71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:45:00raw103,500원103,700원103,300원103,400원6,137
cmt6tnvp402gy0zefvqwbka7pstock-5m207940:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvp002gx0zefcs1w5xjv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:45:00raw1,564,000원1,567,000원1,563,000원1,567,000원318
cmt6tnvpe02h00zeftno58cyzstock-5m373220:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvpa02gz0zef9ahbfzoi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:45:00raw359,500원360,000원359,000원360,000원4,801
cmt6tnvpo02h20zeff4zao8q4stock-5m012330:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvpk02h10zefmsoctohp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:45:00raw495,500원497,000원495,000원496,000원1,939
cmt6tnvpz02h40zefvkma7rwmstock-5m096770:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvpv02h30zefrshd4toq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:45:00raw128,700원129,000원128,400원128,700원4,409
60,266건 중 22,551–22,600← 이전452 / 1206 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬