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
cmt6uk1fz02n80zefob8zsigzstock-5m055550:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1fv02n70zef23mn3hgu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:10:00raw103,400원103,800원103,400원103,800원9,180
cmt6uk1c702mg0zef90k0z33cstock-5m005930:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1c102mf0zefz3uuqs381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:10:00raw256,250원257,500원256,000원256,500원463,475
cmt6uk1ci02mi0zefrgxkk70mstock-5m000660:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ce02mh0zefyjv4c29e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:10:00raw1,676,000원1,678,000원1,671,000원1,673,000원53,134
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
cmt6uk1ee02mw0zefuzt3dwbrstock-5m005490:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ea02mv0zefr1jxedfe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:10:00raw329,000원329,000원327,500원328,000원6,574
cmt6uk1cr02mk0zefoy5hn09astock-5m005380:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1cn02mj0zef4stmkf8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:10:00raw411,000원412,000원411,000원411,500원7,063
cmt6uk1d102mm0zef74aggvw3stock-5m066570:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1cx02ml0zef6dop5ivv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:10:00raw198,700원199,300원198,600원199,200원7,253
cmt6uk1db02mo0zef4njuyrujstock-5m035420:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1d702mn0zefbmylimm21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:10:00raw224,000원224,000원223,000원224,000원9,138
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
cmt6uk1hs02nm0zef7auo9fw3stock-5m003550:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1hp02nl0zefiyiho0vg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:10:00raw112,800원113,500원112,800원113,400원10,493
cmt6uk1ia02nq0zefu8aytzg9stock-5m030200:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1i702np0zefld6ash3f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:10:00raw52,600원52,700원52,600원52,600원1,559
cmt6uqgbn02o80zefq8x8urcestock-5m051910:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgbj02o70zefsnmwwx0d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:10:00raw272,500원272,500원271,000원272,500원6,189
cmt6uk1i102no0zefstibw3cpstock-5m015760:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1hy02nn0zef616mu37e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:10:00raw31,400원31,450원31,400원31,400원7,800
cmt6uk1gj02nc0zefwbhvyj29stock-5m373220:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1gf02nb0zefx41ac1xm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:10:00raw362,500원363,000원362,000원362,500원9,762
cmt6uk1gs02ne0zef46ujepsestock-5m012330:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1go02nd0zefn3qcf2dk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:10:00raw496,500원498,000원496,500원497,500원2,313
cmt6uk1h102ng0zeftxtbpeg8stock-5m096770:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1gx02nf0zefoyc4e85k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:10:00raw130,200원130,300원129,900원130,200원11,308
cmt6uk1ha02ni0zefz85640fbstock-5m028260:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1h702nh0zefb91kj1as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:10:00raw362,500원365,500원362,500원365,500원8,564
cmt6uk1hj02nk0zeffybqxmtostock-5m034730:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1hg02nj0zefcl89t5mv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:10:00raw544,000원547,000원544,000원545,000원2,597
cmt6uk1ik02ns0zef2m80au8kstock-5m017670:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ih02nr0zef799hx7pl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:10:00raw102,500원102,500원102,000원102,300원31,015
cmt6uqgf802p00zefj1rv18elstock-5m015760:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgf402oz0zefparl1f9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:15:00raw31,425원31,500원31,400원31,500원13,547
cmt6uqgfh02p20zef3z7pmgplstock-5m030200:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgfd02p10zefzvw97zmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:15:00raw52,600원52,650원52,500원52,500원6,074
cmt6uqgfq02p40zef4aza66opstock-5m017670:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgfm02p30zefd4ap5izo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:15:00raw102,300원102,500원102,000원102,500원10,286
cmt6uqgcn02og0zef3ra19knkstock-5m000270:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgcj02of0zefasll9iel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:15:00raw131,300원131,600원131,200원131,400원15,235
cmt6uqg9q02nu0zefbc8nsy6astock-5m005930:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqg9l02nt0zefcqhnjpe31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:15:00raw256,500원257,500원256,500원257,500원342,055
cmt6uqga002nw0zefame2r6ewstock-5m000660:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqg9w02nv0zef9148dz091
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:15:00raw1,673,000원1,685,000원1,672,000원1,682,000원45,399
cmt6uqgab02ny0zef36n0f7sjstock-5m005380:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqga702nx0zefvdx4hz541
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:15:00raw412,000원414,000원411,500원413,500원10,737
cmt6uqgal02o00zef752yxm4gstock-5m066570:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgah02nz0zef4qbvzqva1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:15:00raw199,300원199,800원199,200원199,700원9,289
cmt6uqgav02o20zefgmg9efl4stock-5m035420:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgar02o10zefmsemh6jn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:15:00raw224,000원224,000원223,000원223,000원7,798
cmt6uqgb502o40zefw1muj4ozstock-5m035720:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgb102o30zefc08jyr6y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:15:00raw35,900원35,900원35,800원35,850원27,708
cmt6uqgbe02o60zef4lsubwyfstock-5m006400:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgbb02o50zefmhcbeim41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:15:00raw515,000원516,000원514,000원515,000원8,300
cmt6uqgbw02oa0zefd4j1tteystock-5m051910:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgbs02o90zef4fbzpcka1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:15:00raw272,000원272,500원271,500원272,000원4,172
cmt6uqgc502oc0zefu0i1xjoistock-5m068270:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgc102ob0zefjyms97l41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:15:00raw194,300원194,500원194,000원194,200원6,308
cmt6uqgce02oe0zefn1ucp2hbstock-5m005490:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgca02od0zef5l06j53u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:15:00raw328,500원328,500원327,500원328,500원5,144
cmt6uqgcw02oi0zef1xzfn3cbstock-5m105560:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgcs02oh0zef65g35f971
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:15:00raw163,300원163,600원163,100원163,200원9,860
cmt6uqgd502ok0zefkeaujtmqstock-5m055550:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgd102oj0zefe5xzh6xb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:15:00raw103,800원104,100원102,800원103,900원20,952
cmt6uqgdf02om0zefclfz6mewstock-5m207940:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgdb02ol0zefbxi7ze791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:15:00raw1,572,000원1,572,000원1,569,000원1,571,000원587
cmt6uqgdo02oo0zefnussc7nbstock-5m373220:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgdk02on0zef14mve63c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:15:00raw362,500원363,000원362,000원362,000원7,490
cmt6uqgdx02oq0zef9ecyv9ezstock-5m012330:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgdu02op0zefb7op5br51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:15:00raw498,000원499,500원497,500원498,500원2,670
cmt6uqge602os0zefgd6jb0fxstock-5m096770:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqge302or0zefk3xf0wfy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:15:00raw130,100원130,500원130,000원130,400원11,010
cmt6uqgeg02ou0zefp3qxw3w5stock-5m028260:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgec02ot0zef5u9trxmz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:15:00raw365,500원365,500원364,000원365,000원4,270
cmt6uqgep02ow0zefd6eipei9stock-5m034730:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgel02ov0zefrjqjcef71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:15:00raw546,000원549,000원545,000원547,000원3,039
cmt6uqgez02oy0zef3cfz8nn7stock-5m003550:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgev02ox0zefjhtt29nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:15:00raw113,500원113,500원113,100원113,300원5,291
cmt6uww5802q20zeflyr0znr9stock-5m096770:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5402q10zeff4qx1e7d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:20:00raw130,200원130,200원130,200원130,200원0
cmt6uww6a02qa0zefsw0mo6fxstock-5m015760:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww6602q90zefa91lydko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:20:00raw31,400원31,400원31,400원31,400원0
cmt6uww6k02qc0zefi5xbs6dtstock-5m030200:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww6g02qb0zef81dpwhze1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:20:00raw52,500원52,500원52,500원52,500원0
cmt6uww6t02qe0zef63aiayjrstock-5m017670:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww6p02qd0zefei15qo131
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:20:00raw102,300원102,300원102,300원102,300원0
cmt6uww5i02q40zefk80moj43stock-5m028260:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5e02q30zef5mh3fv661
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:20:00raw365,000원365,000원365,000원365,000원0
cmt6uww5r02q60zefeqjx1x87stock-5m034730:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5n02q50zefqbrc5jny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:20:00raw547,000원547,000원547,000원547,000원0
cmt6uww1202p60zeftx942i4nstock-5m005930:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww0202p50zefogaz52a11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:20:00raw257,500원257,500원257,500원257,500원0
61,120건 중 22,701–22,750← 이전455 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬