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
cmt6v9qtn02sq0zef65kzkfjystock-5m034730:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qtk02sp0zefvk9uz3no1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 15:30:00raw549,000원549,000원549,000원549,000원0
cmt6v9qte02so0zefm2wd5xsgstock-5m028260:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qtb02sn0zefjlywyvyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 15:30:00raw365,000원365,000원365,000원365,000원0
cmt6v9qt502sm0zefeaxv1kf8stock-5m096770:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qt202sl0zefxqj7uuug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 15:30:00raw130,200원130,200원130,200원130,200원0
cmt6v9qsx02sk0zefwdvpiivystock-5m012330:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qsu02sj0zefz4zl60ro1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 15:30:00raw499,000원499,000원499,000원499,000원0
cmt6v9qsg02sg0zefbe5pbglvstock-5m207940:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qsc02sf0zefz83icswh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 15:30:00raw1,571,000원1,571,000원1,571,000원1,571,000원0
cmt6v9qrr02sa0zefhiqh583nstock-5m000270:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qro02s90zefrpsokcin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:30:00raw131,500원131,500원131,500원131,500원0
cmt6v9qrj02s80zefzdn088w8stock-5m005490:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qrg02s70zefzlczghjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:30:00raw327,500원327,500원327,500원327,500원0
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
cmt6v9qso02si0zefjk3an1nfstock-5m373220:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qsl02sh0zef9ilzh2211
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 15:30:00raw361,500원361,500원361,500원361,500원0
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
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
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
cmt7ws3wc000810d4ukged65nstock-5m066570:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3w7000710d43jwoexcy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:00:00raw196,000원196,000원190,500원191,100원56,403
cmt9v56th01e00zdxs0hml3brstock012330:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56td01dz0zdxefp1x7nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-25 09:00:00raw502,000원502,000원474,000원498,000원328,383
cmt9v56r101do0zdxsy41mqj7stock055550:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56qx01dn0zdxfubb1crq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-25 09:00:00raw104,100원107,800원102,800원106,500원904,902
cmt7ws3vf000210d4di01lytastock-5m005930:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3uu000110d46ua24uy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:00:00raw249,000원251,000원247,500원248,000원1,627,764
cmt7ws410001410d43jbq2tnjstock-5m003550:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40w001310d4os14e81q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:00:00raw112,000원112,000원107,500원108,300원6,675
cmt7ws40q001210d4pjdxe6xxstock-5m034730:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40m001110d48rxg7yuf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:00:00raw547,000원547,000원530,000원539,000원5,129
cmt7ws3xa000e10d4306c71acstock-5m006400:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3x5000d10d4qcttegbm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:00:00raw503,000원513,000원496,000원496,500원27,999
cmt9v56i901cg0zdxd9kb1xbastock000660:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56i401cf0zdx20mjw5xh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-25 09:00:00raw1,598,000원1,687,000원1,557,000원1,678,000원4,029,660
cmt7ws3wz000c10d4zp2b2lv0stock-5m035720:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3wu000b10d48ts6xwd31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:00:00raw35,750원35,800원34,650원34,750원160,382
cmt7ws40g001010d4r7mvt7sostock-5m028260:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws40c000z10d4f2kprib21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:00:00raw364,500원365,000원359,000원359,500원8,245
cmt7ws3wn000a10d4i2xcidiastock-5m035420:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3wi000910d4nwg3rk1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:00:00raw220,500원220,500원215,000원215,000원47,872
cmt7ws3w1000610d4mb7y4zststock-5m005380:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3vw000510d4yj1qw8et1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:00:00raw422,000원427,250원413,000원415,000원117,759
cmt9v56ry01ds0zdxziqntopcstock207940:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56rs01dr0zdxpzccyjj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-25 09:00:00raw1,551,000원1,596,000원1,537,000원1,585,000원42,479
cmt9v56n101d40zdxrn3wxrz8stock051910:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56mx01d30zdxhsc78upo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-25 09:00:00raw272,500원272,500원259,000원263,000원113,525
cmt9v56nw01d80zdx34b9wa2xstock068270:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56nr01d70zdxlnckreto1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-25 09:00:00raw193,600원194,600원188,900원189,600원358,412
cmt9v56oq01dc0zdxdm1spcr2stock005490:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ol01db0zdxpvv3yjpe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-25 09:00:00raw323,000원332,000원318,000원332,000원206,854
cmt9v56jv01co0zdxft0fdlf2stock066570:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56jq01cn0zdx8eaflf9l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-25 09:00:00raw196,000원200,500원188,800원200,500원565,076
cmt9v56kp01cs0zdxdlff4y37stock035420:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56kk01cr0zdx8yvo32rf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-25 09:00:00raw220,500원221,500원210,000원220,500원939,087
cmt9v56li01cw0zdxyuz7m0sbstock035720:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56le01cv0zdx6a4xt7471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-25 09:00:00raw35,750원36,250원34,200원36,050원1,763,875
cmt9v56ma01d00zdxhml95m91stock006400:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56m501cz0zdxm8kb3mil1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-25 09:00:00raw503,000원524,000원488,000원519,000원384,401
cmt9v56q901dk0zdxm05bdr9kstock105560:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56q401dj0zdxgnenuqkj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-25 09:00:00raw163,200원166,700원162,100원166,400원719,239
cmt9v56j101ck0zdx1n0hohvsstock005380:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56iw01cj0zdxn1qmllzg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-25 09:00:00raw422,000원427,250원406,000원421,000원570,222
cmt9v56hc01cc0zdxsd7wagdkstock005930:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56h501cb0zdxw2bn051d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-25 09:00:00raw249,000원258,000원245,000원257,000원21,617,407
cmt9v56u901e40zdx7u2ct1nxstock096770:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56u401e30zdxb4yk3dvd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-25 09:00:00raw129,100원129,800원122,700원125,000원488,310
cmt9v56v001e80zdx96qg0pylstock028260:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56uw01e70zdx5llmi6jw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-25 09:00:00raw364,500원368,500원354,500원367,000원435,373
cmt9v56vx01ec0zdx9lhaja8xstock034730:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vq01eb0zdxaf39dmc91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-25 09:00:00raw547,000원556,000원527,000원556,000원139,972
cmt9v56wq01eg0zdx9ng9lqtpstock003550:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56wm01ef0zdxjk3rlstt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-25 09:00:00raw112,000원112,800원107,500원112,600원201,663
cmt9v56xl01ek0zdxump2gpxestock030200:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56xg01ej0zdxirnism9k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-25 09:00:00raw52,600원53,500원52,300원53,000원382,224
cmt9v56yh01eo0zdxrbkbml6estock017670:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56yd01en0zdx5qerygff1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-25 09:00:00raw99,900원102,800원95,800원98,900원1,300,926
cmtbal16e05e30zdxr4bh322ostock015760:202608252026-08-25dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal16a05e20zdxid8zc7wv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-25 09:00:00raw32,150원33,200원31,400원32,700원2,523,109
cmt7ws3xk000g10d49wxpakdwstock-5m051910:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3xg000f10d45xtzu5sw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:00:00raw272,500원272,500원264,000원264,000원7,172
cmt7ws41l001810d4ijdhf6kestock-5m030200:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws41g001710d485sk8ang1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:00:00raw52,600원52,700원52,300원52,600원5,937
cmt7ws3vq000410d4rzepxzhcstock-5m000660:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3vl000310d4sxnttnsv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:00:00raw1,598,000원1,610,000원1,591,000원1,600,000원242,846
cmt7ws41b001610d4iixqlew3stock-5m015760:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws416001510d4k8ux2krd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:00:00raw32,150원32,150원31,400원31,600원138,645
cmt7ws3zb000s10d4cwttiy4zstock-5m207940:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3z6000r10d4ypo8p2bq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:00:00raw1,551,000원1,562,000원1,541,000원1,541,000원1,133
cmt7ws3z0000q10d4gblg75asstock-5m055550:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3yw000p10d4sv0lcxh71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:00:00raw104,100원104,800원102,800원104,500원29,255
cmt7ws3yr000o10d4e4elahe7stock-5m105560:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3ym000n10d4ah1cunqa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:00:00raw163,200원164,300원162,300원163,800원29,281
cmt7ws3yg000m10d4qyki7xqtstock-5m000270:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3yb000l10d4df26izl71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:00:00raw132,100원132,100원128,600원129,200원56,558
61,120건 중 22,801–22,850← 이전457 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬