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
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
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
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
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
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
cmt6tud9y02ig0zeff3m3w1rvstock-5m028260:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud9q02if0zef3o09b82t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:50:00raw362,000원362,500원361,250원362,000원6,794
cmt6tud3t02hi0zef7fv88187stock-5m005930:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud2p02hh0zef14x9gmjl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 14:50:00raw256,250원257,000원256,000원256,250원408,049
cmt6tud5a02hm0zefwtopyyj7stock-5m005380:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5402hl0zefoa37x5sl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:50:00raw410,000원410,500원410,000원410,500원4,500
cmt6tud4n02hk0zefnsr38tihstock-5m000660:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud4d02hj0zefio77g9pb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:50:00raw1,676,000원1,680,000원1,674,000원1,676,000원26,541
cmt6tuda802ii0zefdvmys1x8stock-5m034730:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tuda402ih0zef7dfr2lro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:50:00raw543,000원546,000원543,000원544,000원2,668
cmt6tudaj02ik0zefe7v1y27sstock-5m003550:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tudaf02ij0zefmoqeokp21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:50:00raw112,200원112,500원112,200원112,400원4,583
cmt6tudat02im0zefd64ui4iustock-5m015760:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tudaq02il0zefw0dwp3jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:50:00raw31,350원31,400원31,300원31,350원12,940
cmt6tudb702io0zeftyh3yrjwstock-5m030200:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tudb102in0zeft7yyakrs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:50:00raw52,700원52,700원52,600원52,700원847
cmt6tud5l02ho0zef8jussij4stock-5m066570:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5h02hn0zef945yw5sb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:50:00raw199,000원199,100원199,000원199,100원3,668
cmt6tudbm02iq0zef8f0hupkystock-5m017670:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tudbf02ip0zefhhyxrhkx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:50:00raw103,300원103,600원102,100원102,900원51,241
cmt6tud6k02hu0zefnpf7k0qjstock-5m006400:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud6g02ht0zefwj4hh3zc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:50:00raw513,000원514,000원512,000원514,000원7,737
cmt6tud6v02hw0zefyolql47gstock-5m051910:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud6r02hv0zefyqq4ud181
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:50:00raw269,000원270,500원269,000원270,500원4,152
cmt6tud7602hy0zefuqizmwf0stock-5m068270:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7202hx0zef90htcenj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:50:00raw193,400원194,200원193,400원194,100원4,765
cmt6tud7h02i00zef55zety3nstock-5m005490:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7d02hz0zefyayz68821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:50:00raw326,000원327,000원325,500원326,500원6,796
cmt6tud7r02i20zefpjrmkbpystock-5m000270:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7o02i10zefci1f4s6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:50:00raw130,500원130,800원130,500원130,500원13,136
cmt6tud8202i40zeflwaxukx4stock-5m105560:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7y02i30zef7hfxjnwj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:50:00raw162,300원162,700원162,300원162,700원6,859
cmt6tud8d02i60zef2qnbw0pmstock-5m055550:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud8802i50zefrh0kbo801
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:50:00raw103,400원103,700원103,400원103,400원6,751
cmt6tud8o02i80zefcioumn36stock-5m207940:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud8k02i70zef6d05dg541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:50:00raw1,567,000원1,570,000원1,566,000원1,569,000원2,107
cmt6tud5z02hq0zefrjf221aastock-5m035420:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud5s02hp0zefb4d8krs11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:50:00raw223,000원224,000원223,000원223,750원7,584
cmt6tud8y02ia0zefxumsi350stock-5m373220:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud8u02i90zefqep1pung1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:50:00raw359,500원361,500원359,500원361,500원11,045
cmt6tud9802ic0zefpu346dakstock-5m012330:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud9502ib0zefdej26fy71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:50:00raw496,000원496,500원495,500원495,500원2,397
cmt6tud6a02hs0zef7250mbqcstock-5m035720:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud6602hr0zef4hspijns1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:50:00raw35,750원35,900원35,750원35,900원53,272
cmt6tud9j02ie0zefoh2xirb4stock-5m096770:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud9f02id0zef7yccwcki1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:50:00raw128,700원129,100원128,600원129,000원5,097
cmt6u0q9p02j80zef63ltpkm5stock-5m068270:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q9j02j70zefdqy1bza31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 14:55:00raw194,200원194,300원194,000원194,200원3,417
cmt6u0qdp02k00zefa779p8castock-5m017670:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qdk02jz0zefcy7jv61l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 14:55:00raw102,900원104,000원102,600원103,100원30,211
cmt6u0qde02jy0zef2drqsdoostock-5m030200:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qda02jx0zef3nq8cr6u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 14:55:00raw52,600원52,700원52,600원52,600원1,159
cmt6u0qd402jw0zefsf4dgo0nstock-5m015760:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qd102jv0zef14htcwk61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 14:55:00raw31,350원31,450원31,300원31,400원12,933
cmt6u0qcu02ju0zeflr1rptlestock-5m003550:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qcq02jt0zefieiw3nfr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 14:55:00raw112,400원113,000원112,400원112,900원4,908
cmt6u0qck02js0zefw48bcg6rstock-5m034730:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qcg02jr0zefqzmg94ro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 14:55:00raw544,000원547,000원543,000원545,000원2,434
cmt6u0qca02jq0zeffl74jdczstock-5m028260:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qc702jp0zef6408zawh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 14:55:00raw361,500원363,000원361,000원362,500원6,546
cmt6u0qc102jo0zefwg3pwxf8stock-5m096770:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qbx02jn0zefn4pizv5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 14:55:00raw128,900원129,800원128,900원129,750원10,139
cmt6u0qbr02jm0zefqfwmdaznstock-5m012330:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qbn02jl0zeffxq3dt3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 14:55:00raw495,500원498,000원495,500원497,000원1,587
cmt6u0qbh02jk0zefvu4poowestock-5m373220:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qbe02jj0zef189kqypn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 14:55:00raw361,500원362,500원360,500원362,500원12,591
cmt6u0qb802ji0zefczv4adl2stock-5m207940:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qb402jh0zef30g1ozsd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 14:55:00raw1,570,000원1,570,000원1,569,000원1,569,000원344
cmt6u0qax02jg0zeffpg25vhbstock-5m055550:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qat02jf0zefydxz9hf41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 14:55:00raw103,500원103,800원103,400원103,600원7,142
cmt6u0qan02je0zefxgnax09tstock-5m105560:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qai02jd0zefk1r6zb261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 14:55:00raw162,700원163,000원162,600원162,900원7,967
cmt6u0qad02jc0zefn3zskw15stock-5m000270:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qa902jb0zefixpveodo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:55:00raw130,500원131,000원130,500원130,900원16,338
cmt6u0qa102ja0zefawrktjhlstock-5m005490:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q9x02j90zefu74xjudj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:55:00raw326,500원328,000원326,000원327,500원16,536
cmt6u0q9b02j60zef17hwd3t2stock-5m051910:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q9402j50zeftfbl6uhf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 14:55:00raw270,500원272,000원270,000원271,500원6,818
cmt6u0q8x02j40zef81n9e058stock-5m006400:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q8q02j30zefbz7imxq71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 14:55:00raw514,000원517,000원513,000원516,000원14,724
cmt6u0q8j02j20zefloch676wstock-5m035720:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q8d02j10zef40t9eb7t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 14:55:00raw35,900원35,900원35,850원35,850원23,461
cmt6u0q8502j00zeffh2v3rk6stock-5m035420:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q8102iz0zefhwrx1uuq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 14:55:00raw223,750원224,500원223,500원223,500원8,135
cmt6u0q7u02iy0zeflosbox0astock-5m066570:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q7q02ix0zefkcfksvit1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 14:55:00raw199,100원199,300원199,000원199,200원7,312
cmt6u0q7k02iw0zef62fb3969stock-5m005380:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q7g02iv0zef3k24fqko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 14:55:00raw410,500원412,000원410,000원411,500원6,397
cmt6u0q7902iu0zefbkil50iwstock-5m000660:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q7502it0zefuesxqq1g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 14:55:00raw1,676,000원1,684,000원1,674,000원1,676,000원33,254
60,335건 중 22,601–22,650← 이전453 / 1207 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬