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
cmt6uww3q02pq0zefotvjpumistock-5m000270:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww3m02pp0zefjtrhnut01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:20:00raw131,500원131,500원131,500원131,500원0
cmt6uww3y02ps0zefzpoa3fmjstock-5m105560:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww3v02pr0zef1u4svb5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:20:00raw163,200원163,200원163,200원163,200원0
cmt6uww4702pu0zefdnojphxjstock-5m055550:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4302pt0zefrjnchi7p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:20:00raw103,900원103,900원103,900원103,900원0
cmt6uww4g02pw0zefd5gy6gnmstock-5m207940:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4c02pv0zefnnyb3pm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:20:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
cmt6uww4p02py0zefgp5mpfiustock-5m373220:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4m02px0zef9uglzto91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:20:00raw361,500원361,500원361,500원361,500원0
cmt6uww4z02q00zef5jk5v2qystock-5m012330:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww4v02pz0zefa7m7aw4v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:20:00raw499,000원499,000원499,000원499,000원0
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
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
cmt6uww6002q80zef6ehs0x77stock-5m003550:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:182026-08-24 15:30:18cmt6uww5x02q70zefvnj45eng1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:20:00raw113,300원113,300원113,300원113,300원0
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
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
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
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
cmt6uww1e02p80zefxxvdsbzkstock-5m000660:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww1902p70zefl2940ilj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:20:00raw1,682,000원1,682,000원1,682,000원1,682,000원0
cmt6uww1n02pa0zef3d6jrwrbstock-5m005380:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww1j02p90zef3ecd1gh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:20:00raw414,000원414,000원414,000원414,000원0
cmt6v3brh02qk0zefzncdk8mqstock-5m005380:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bre02qj0zeff4awik4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 15:25:00raw414,000원414,000원414,000원414,000원0
cmt6v3bqy02qg0zef8qz46wk1stock-5m005930:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bqo02qf0zef8xbqyuyk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:25:00raw258,000원258,000원258,000원258,000원0
cmt6v3br802qi0zefkqvkh6o6stock-5m000660:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3br402qh0zef8na4yy2f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 15:25:00raw1,685,000원1,685,000원1,685,000원1,685,000원0
cmt6v3brq02qm0zefdzmww880stock-5m066570:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3brn02ql0zefb5i3cvwt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:25:00raw199,800원199,800원199,800원199,800원0
cmt6v3brz02qo0zef1rchwzmsstock-5m035420:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3brv02qn0zefm109p31u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:25:00raw223,500원223,500원223,500원223,500원0
cmt6v3bs902qq0zefmkjvwojfstock-5m035720:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bs502qp0zefz3cq79b71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:25:00raw35,700원35,700원35,700원35,700원0
cmt6v3bsi02qs0zefms6o4ckystock-5m006400:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bse02qr0zefmc4tdemj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:25:00raw514,000원514,000원514,000원514,000원0
cmt6v3bsr02qu0zefqjtulrijstock-5m051910:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bso02qt0zefo4himcoo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:25:00raw271,500원271,500원271,500원271,500원0
cmt6v3bt002qw0zefxdqfd45nstock-5m005490:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bsx02qv0zefvlgzho9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:25:00raw327,500원327,500원327,500원327,500원0
cmt6v3bt902qy0zefd45djrhjstock-5m000270:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bt602qx0zef0m0w6ui91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:25:00raw131,500원131,500원131,500원131,500원0
cmt6v3bth02r00zefdgai8ib9stock-5m105560:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bte02qz0zef2hi1ioso1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 15:25:00raw163,000원163,000원163,000원163,000원0
cmt6v3btr02r20zeflj62pqnfstock-5m055550:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3btn02r10zefocs61ext1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 15:25:00raw104,000원104,000원104,000원104,000원0
cmt6v3bu002r40zefpoadq7qrstock-5m207940:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3btx02r30zefvon5twzx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:25:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
cmt6v3bu902r60zefhpmxze6nstock-5m373220:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bu602r50zefg04k04eb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:25:00raw361,500원361,500원361,500원361,500원0
cmt6v3bui02r80zef62ozeyj6stock-5m012330:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3buf02r70zefqgdvryl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:25:00raw499,000원499,000원499,000원499,000원0
cmt6v3buq02ra0zefcbmmxlaostock-5m096770:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bun02r90zeftn5ua9i11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:25:00raw130,200원130,200원130,200원130,200원0
cmt6v3buz02rc0zefxp1i4o9qstock-5m028260:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3buw02rb0zefywkd2ibw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:25:00raw365,000원365,000원365,000원365,000원0
cmt6v3bv902re0zefnmmeh43cstock-5m034730:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bv502rd0zefpziz5qii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:25:00raw549,000원549,000원549,000원549,000원0
cmt6v3bvi02rg0zef6up2ic25stock-5m003550:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bvf02rf0zefhy5fhk2e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:25:00raw113,300원113,300원113,300원113,300원0
cmt6v3bvr02ri0zefvkil0tywstock-5m015760:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bvo02rh0zef1izt8jrs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:25:00raw31,400원31,400원31,400원31,400원0
cmt6v3bw102rk0zef82a45jclstock-5m030200:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bvx02rj0zefa3km312x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:25:00raw52,500원52,500원52,500원52,500원0
cmt6v3bwb02rm0zefxb66u9o6stock-5m017670:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bw802rl0zef1e2bfbti1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:25:00raw102,300원102,300원102,300원102,300원0
cmt6v9qr502s40zefeldia46dstock-5m068270:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qr102s30zefnukk87kk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:25:00raw194,100원194,100원194,100원194,100원0
cmt6v9qtv02ss0zefbrl2oilgstock-5m003550:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qts02sr0zefj89191711
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 15:30:00raw113,300원113,300원113,300원113,300원0
cmt6v9qu402su0zefeeuo6d6wstock-5m015760:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qu102st0zefjrhqh05g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 15:30:00raw31,400원31,400원31,400원31,400원0
cmt6v9que02sw0zef7u2mig7astock-5m030200:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qua02sv0zefa853kuwf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 15:30:00raw52,500원52,500원52,500원52,500원0
cmt6v9quo02sy0zef1ai8hv7kstock-5m017670:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qul02sx0zef1op5csi21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 15:30:00raw102,300원102,300원102,300원102,300원0
cmt6v9qpm02ru0zef1h4ell87stock-5m066570:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qpj02rt0zef3cqa1klz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 15:30:00raw199,800원199,800원199,800원199,800원0
cmt6v9qpz02rw0zefa28z6rd1stock-5m035420:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qpv02rv0zefzgschl6y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 15:30:00raw223,500원223,500원223,500원223,500원0
cmt6v9qqf02ry0zefcbc4ql48stock-5m035720:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qqc02rx0zefzehrmyom1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 15:30:00raw35,700원35,700원35,700원35,700원0
cmt6v9qqo02s00zefkb14l9rjstock-5m006400:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qql02rz0zefhei3tbqf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 15:30:00raw514,000원514,000원514,000원514,000원0
cmt6v9qqw02s20zefc86o1u82stock-5m051910:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qqt02s10zefbvitys1b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 15:30:00raw271,500원271,500원271,500원271,500원0
cmt6v9qos02ro0zefcnn3pjspstock-5m005930:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qoo02rn0zef9k5sw5my1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 15:30:00raw258,000원258,000원258,000원258,000원0
cmt6v9qrc02s60zefymehfh9nstock-5m068270:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qr902s50zef6vpywdsj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 15:30:00raw194,100원194,100원194,100원194,100원0
61,120건 중 22,751–22,800← 이전456 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬