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
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
cmt6udm2g02lg0zef6unfw2uxstock-5m035720:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm2c02lf0zefasu1rvhv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:00:00raw35,875원35,900원35,750원35,850원36,307
cmt6u75w102k20zefxod9iqmustock-5m005930:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75vq02k10zefpcs93g291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:00:00raw257,000원257,000원256,000원256,500원274,928
cmt6u75ww02k40zefclvcxypcstock-5m000660:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75wm02k30zef66xo3qsr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:00:00raw1,676,000원1,682,000원1,670,000원1,672,000원43,163
cmt6u75xr02k60zefjs9y70b2stock-5m005380:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75xg02k50zef5b278r6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:00:00raw411,500원411,500원410,000원411,000원7,962
cmt6u75yk02k80zefosd3vxsostock-5m066570:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75y902k70zefw27qaok81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:00:00raw199,100원199,200원198,800원198,900원5,783
cmt6u75zc02ka0zefxhp5h8ldstock-5m035420:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75z302k90zef1tdjhktt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:00:00raw224,000원224,500원223,000원224,000원5,775
cmt6u760602kc0zef8vgayon2stock-5m006400:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u75zv02kb0zefmg6jw8an1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:00:00raw517,000원518,000원514,000원515,000원12,908
cmt6u760z02ke0zef674ovb32stock-5m051910:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u760q02kd0zefwha57x5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:00:00raw271,500원272,000원270,500원271,500원5,181
cmt6u761p02kg0zef5x13lu1dstock-5m068270:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u761i02kf0zefslzayn0l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:00:00raw194,200원194,300원194,000원194,300원5,613
cmt6u762402ki0zefvw0ybxvastock-5m005490:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u761y02kh0zefjrly85mm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:00:00raw328,000원328,500원326,750원328,500원4,396
cmt6u762h02kk0zefprwttzhustock-5m000270:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762b02kj0zef6t24hte51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:00:00raw130,800원130,900원130,500원130,900원13,662
cmt6u762s02km0zef6nycemfhstock-5m055550:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762o02kl0zef4ui5znb11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:00:00raw103,700원103,700원103,300원103,600원5,126
cmt6u763602ko0zefq6btq7bzstock-5m207940:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762z02kn0zefznqyoeph1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:00:00raw1,570,000원1,570,000원1,568,000원1,568,000원532
cmt6u763h02kq0zefhf7y43uustock-5m373220:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u763d02kp0zef2cxncmm01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:00:00raw362,500원362,500원361,500원362,500원9,804
cmt6u763r02ks0zefcomo04yfstock-5m012330:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u763o02kr0zefgq4ppxqn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:00:00raw497,000원497,500원496,000원496,500원2,119
cmt6u764d02kw0zefuoxkt938stock-5m028260:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764802kv0zefe081qaiy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:00:00raw362,000원363,000원361,500원361,500원4,303
cmt6u764202ku0zefk30ku0l7stock-5m096770:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u763y02kt0zefqrpvmwln1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:00:00raw129,750원130,000원129,500원129,900원10,477
cmt6u764n02ky0zeflil0d3dystock-5m034730:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764j02kx0zef1aaktiye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:00:00raw545,000원546,000원542,000원545,000원2,868
cmt6u764y02l00zef1e58nmeistock-5m003550:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u764u02kz0zefwnlpdpcr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:00:00raw112,900원112,900원112,800원112,900원2,690
cmt6uk1ez02n00zefp1tnfvdjstock-5m105560:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ev02mz0zeff44gfnpq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:00:00raw163,000원163,000원162,600원162,700원9,505
cmt6u765902l20zefli3zhf3astock-5m015760:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u765502l10zefpi9bpl401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:00:00raw31,350원31,450원31,350원31,350원9,929
cmt6u765k02l40zefh12akxn1stock-5m030200:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u765g02l30zefr30qjl811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:00:00raw52,600원52,700원52,600원52,650원935
cmt6udm6t02mc0zef5nhyj1iystock-5m017670:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm6p02mb0zefuji0mi8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:00:00raw103,000원103,400원102,200원102,400원15,990
cmt6uk1f902n20zefpepinyo8stock-5m105560:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1f402n10zef6g884w4d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:05:00raw162,800원163,000원162,700원162,700원6,017
cmt6udm4z02ly0zefrh2p5q1mstock-5m012330:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm4v02lx0zef87mp4c3y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:05:00raw496,500원497,000원496,500원496,500원1,319
cmt6udm1302l60zefkt8aa9d7stock-5m005930:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm0s02l50zefys35nap01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:05:00raw256,500원256,750원256,000원256,250원221,294
cmt6udm1d02l80zef7nsvpgh0stock-5m000660:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm1902l70zefbbgn5wz71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:05:00raw1,672,000원1,678,000원1,671,000원1,675,000원39,082
cmt6udm1m02la0zef14pxsupystock-5m005380:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm1j02l90zef9av9iexd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:05:00raw411,000원411,500원410,500원411,250원1,940
cmt6udm1w02lc0zefzbbu4kmrstock-5m066570:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm1s02lb0zeft227jckm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:05:00raw198,900원199,000원198,600원198,600원5,825
cmt6udm2602le0zefdnvoi3wpstock-5m035420:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm2202ld0zefun5hq47y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:05:00raw223,500원224,000원223,500원223,500원8,874
cmt6udm2o02li0zef16dw6wdpstock-5m035720:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm2k02lh0zefmpdrx8op1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:05:00raw35,900원35,950원35,850원35,850원36,417
cmt6udm2y02lk0zefzd7m07h4stock-5m006400:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm2u02lj0zef7bfb34ta1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:05:00raw515,000원516,000원514,000원515,000원6,726
cmt6udm3702lm0zefndu8ki9ustock-5m051910:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3302ll0zefueumrxpx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:05:00raw271,500원272,500원271,000원272,000원5,706
cmt6udm3h02lo0zefi2b1j427stock-5m068270:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3d02ln0zefjpofp1br1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:05:00raw194,200원194,400원194,100원194,100원5,557
cmt6udm3r02lq0zef5nbhnu35stock-5m005490:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3m02lp0zefwwvnybjd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:05:00raw328,000원329,000원327,500원328,500원5,662
cmt6udm4202ls0zefukh82e4ostock-5m000270:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3y02lr0zef7w65bapu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:05:00raw130,900원130,900원130,800원130,900원3,300
cmt6udm4d02lu0zef6n3ay8ajstock-5m207940:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm4902lt0zeffzz3jlp91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:05:00raw1,569,000원1,570,000원1,568,000원1,570,000원520
cmt6udm5902m00zefjn6ax8sustock-5m096770:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5502lz0zefhrlgnpmd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:05:00raw129,900원130,400원129,800원130,200원15,337
cmt6udm5j02m20zefyg87qv27stock-5m028260:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5f02m10zef2inhhs8z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:05:00raw362,000원363,000원361,500원363,000원5,231
cmt6udm5s02m40zef4syerkbestock-5m034730:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5p02m30zefvyywub491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:05:00raw544,000원545,000원543,000원544,000원1,920
cmt6udm6202m60zefy86h1otnstock-5m003550:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm5y02m50zefnszosn9u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:05:00raw112,900원112,900원112,800원112,800원1,994
cmt6udm6b02m80zefjqj5ksxmstock-5m015760:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm6802m70zefxyyam5911
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:05:00raw31,350원31,450원31,350원31,400원22,046
cmt6udm6k02ma0zefknztqcd2stock-5m030200:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm6g02m90zefxmi85we01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:05:00raw52,650원52,650원52,600원52,600원885
cmt6udm7102me0zefovzyp4wnstock-5m017670:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm6x02md0zefmvjnabnw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:05:00raw102,400원102,800원102,200원102,500원17,602
cmt6udm4o02lw0zefy58s8cg2stock-5m373220:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm4k02lv0zefk85esg2j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:05:00raw362,500원363,000원361,500원362,500원10,421
cmt6uk1fr02n60zefaun5a4f7stock-5m055550:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1fn02n50zefoa1xpjq41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:05:00raw103,600원103,700원103,300원103,500원5,749
cmt6uk1dk02mq0zefhtyn0q3fstock-5m035720:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1dh02mp0zef9158fzs91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:10:00raw35,900원35,900원35,800원35,850원40,545
cmt6uk1dt02ms0zefifcnt6ywstock-5m006400:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1dp02mr0zefh5mjq37u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:10:00raw515,000원515,000원514,000원515,000원8,364
cmt6uk1e302mu0zefbtge1bx4stock-5m068270:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1dz02mt0zefmyjnln2q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:10:00raw194,100원194,400원194,100원194,300원8,061
61,120건 중 22,651–22,700← 이전454 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬