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
cmt6jaxlp00es0zefydozyurqstock-5m055550:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxll00er0zefc6gwzmvs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:55:00raw102,900원103,000원102,400원102,600원9,069
cmt6jaxle00eq0zefp0964gzistock-5m105560:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxla00ep0zef4rddyiwm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:55:00raw161,500원161,500원161,100원161,300원6,390
cmt6jaxl400eo0zefaw78doklstock-5m000270:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxkz00en0zef6aj28j4y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:55:00raw131,500원131,500원131,200원131,400원2,924
cmt6jaxkj00ek0zefn5qoe97dstock-5m068270:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxkf00ej0zef7jzspee61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:55:00raw194,800원195,100원194,500원194,600원3,535
cmt6jaxk800ei0zefayd07w6kstock-5m051910:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxk400eh0zefdh9jzc221
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:55:00raw267,500원268,500원266,500원267,500원2,000
cmt6jaxjy00eg0zefntbkpkp5stock-5m006400:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxju00ef0zef3dmjd3o21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:55:00raw513,000원516,000원512,000원514,000원11,831
cmt6jaxjn00ee0zefyoqbqi6xstock-5m035720:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxjj00ed0zefl8w5e89z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:55:00raw36,200원36,500원36,150원36,500원63,312
cmt6jaxjd00ec0zefzvwkzhiwstock-5m035420:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxj800eb0zefcjhvn3x01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:55:00raw232,000원232,000원230,500원230,500원23,451
cmt6jaxj200ea0zefqfzie1d3stock-5m066570:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxiy00e90zef8lnj7ufx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:55:00raw201,000원201,000원200,000원200,000원3,513
cmt6jaxit00e80zeffcfttvs4stock-5m005380:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxip00e70zefuz4khja91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:55:00raw415,000원416,000원414,500원415,500원4,199
cmt6jaxij00e60zefl1b50fjjstock-5m000660:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxif00e50zefewtgoj0o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:55:00raw1,754,000원1,767,000원1,750,000원1,766,000원41,607
cmt6jhd8l00fe0zef1z5qxrmxstock-5m005930:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd8a00fd0zef4nwnns1z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:00:00raw264,750원265,000원263,000원263,500원541,504
cmt6jhddt00ge0zefoqe9xw7bstock-5m015760:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhddp00gd0zef9vf5xcg71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 10:00:00raw31,500원31,500원31,350원31,350원7,828
cmt6jhde400gg0zef169ot5nustock-5m030200:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhde000gf0zefmdoq5t101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 10:00:00raw52,400원52,400원52,200원52,300원999
cmt6jhdee00gi0zefjq2gybtwstock-5m017670:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdea00gh0zefz6wpt4qn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 10:00:00raw102,800원103,100원102,000원102,200원21,096
cmt6jhd9q00fm0zef2xk0q6vtstock-5m035420:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9n00fl0zefme143yb71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:00:00raw231,000원231,000원229,500원230,000원27,180
cmt6ju7zy00i80zef2dxvbrf2stock-5m068270:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju7zt00i70zef88wlu01c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:00:00raw194,500원194,800원193,600원193,900원4,873
cmt6jhd9h00fk0zefu9b5i7xystock-5m066570:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9d00fj0zeft6kmqopu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 10:00:00raw200,000원201,000원199,800원201,000원8,948
cmt6jhda100fo0zef6ngh1zj8stock-5m035720:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9x00fn0zef5b9imt121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:00:00raw36,500원36,500원36,150원36,200원57,734
cmt6jhdab00fq0zefzu7wgu4rstock-5m006400:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhda700fp0zefwvk7iwe71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:00:00raw514,000원517,000원512,000원517,000원12,520
cmt6jhdam00fs0zeff9p9xoo5stock-5m051910:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhdai00fr0zefzs36mxke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:00:00raw267,000원268,000원266,500원267,500원2,385
cmt6jhdaw00fu0zefbqtyx3o6stock-5m005490:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdas00ft0zef60fqftn61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:00:00raw328,500원330,000원327,500원328,500원7,562
cmt6jhdb600fw0zefxcq7hdfrstock-5m000270:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdb200fv0zefchri71yo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:00:00raw131,300원131,400원131,000원131,100원6,230
cmt6jhdbi00fy0zefugubd88rstock-5m105560:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdbd00fx0zef8gwjc24u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:00:00raw161,200원161,800원161,200원161,600원8,749
cmt6jhdbs00g00zefgjjcbivhstock-5m055550:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdbo00fz0zef29u5diyf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:00:00raw102,700원102,900원102,500원102,500원8,546
cmt6jhdc200g20zef7n8qswoustock-5m207940:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdbz00g10zef46vaogpx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:00:00raw1,553,000원1,554,000원1,546,000원1,549,000원460
cmt6jhdcc00g40zefud4xj8y7stock-5m373220:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdc900g30zefxt676d571
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:00:00raw357,000원357,000원355,500원356,000원4,117
cmt6jhdcn00g60zefxze2llg0stock-5m012330:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdcj00g50zef6wlsy0pd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:00:00raw502,000원502,000원497,750원499,500원1,947
cmt6jhdcx00g80zef0u4m4hlostock-5m096770:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdct00g70zefivo7hsoy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:00:00raw130,800원131,400원130,600원130,900원10,763
cmt6jhdd800ga0zefnrj9fvdxstock-5m028260:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdd400g90zefbblc94qm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 10:00:00raw365,500원367,500원365,000원366,000원5,673
cmt6jhddi00gc0zeffvvn8idestock-5m034730:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdde00gb0zefvcu7ixk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:00:00raw582,000원583,000원578,000원580,000원2,601
cmt6jhd8x00fg0zefxjzd6lxustock-5m000660:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd8t00ff0zeftq1d1j4a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:00:00raw1,766,000원1,770,000원1,756,000원1,760,000원64,347
cmt6jhd9700fi0zefmqm8vk0astock-5m005380:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:172026-08-24 10:10:17cmt6jhd9300fh0zefl3hz1m3y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 10:00:00raw415,000원415,500원413,500원414,000원5,519
cmt6jnsc600hi0zefd4dk67blstock-5m003550:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsc200hh0zef1j33ilhi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 10:00:00raw112,100원112,100원111,400원112,000원2,258
cmt6jns7c00gk0zef6o3fq50wstock-5m005930:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7100gj0zef04ep9ixv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 10:05:00raw263,500원264,500원262,000원262,500원506,086
cmt6jnsbm00he0zefwjrm539tstock-5m096770:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsbj00hd0zefaz2nhpw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 10:05:00raw130,900원131,900원130,800원131,700원11,509
cmt6ju83300iu0zefbhbex6jgstock-5m034730:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju82z00it0zef2hms6mtw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 10:05:00raw580,000원582,000원577,000원579,000원1,656
cmt6jnsbc00hc0zefw3irfc53stock-5m012330:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsb800hb0zefdvyr11ic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 10:05:00raw499,000원500,000원498,500원498,500원1,248
cmt6jnsb200ha0zefyuvb08j7stock-5m373220:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsaz00h90zefcen7fqxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 10:05:00raw356,500원357,000원356,000원357,000원3,075
cmt6jnsat00h80zefmtrc8qzfstock-5m207940:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsap00h70zeftqyf8jsw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 10:05:00raw1,550,000원1,554,000원1,549,000원1,552,000원552
cmt6jnsaj00h60zefdfkvutfjstock-5m055550:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsae00h50zefwnda50wz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 10:05:00raw102,500원102,600원102,200원102,400원13,419
cmt6jnsa800h40zefslke4biestock-5m105560:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jnsa400h30zefs2vf1a6g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 10:05:00raw161,600원161,600원161,000원161,000원6,882
cmt6jns9y00h20zefdwhn0g4lstock-5m000270:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns9u00h10zef17svoqpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:05:00raw131,200원131,400원130,900원131,200원5,219
cmt6jns9o00h00zefz13840r4stock-5m005490:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns9k00gz0zefnp53g0yk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 10:05:00raw328,500원330,000원328,500원329,500원5,359
cmt6jns7q00gm0zef14dglh67stock-5m000660:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns7m00gl0zef0d8vk4fo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 10:05:00raw1,759,000원1,766,000원1,751,000원1,755,000원46,212
cmt6ju80600ia0zefp8jtl07lstock-5m068270:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80300i90zefxcybhvar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 10:05:00raw193,700원194,200원193,400원193,500원3,519
cmt6jns9e00gy0zefkbryrb5dstock-5m051910:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns9a00gx0zef95bw4p0r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 10:05:00raw267,500원269,000원267,000원268,500원1,943
cmt6jns9400gw0zef5osaexnvstock-5m006400:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns9000gv0zefl64n6aof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 10:05:00raw516,000원518,000원515,000원517,000원8,224
cmt6jns8u00gu0zefihg4ab1gstock-5m035720:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8q00gt0zefc8s2s43l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 10:05:00raw36,150원36,200원35,950원36,050원44,821
cmt6jns8k00gs0zefgzjx9k4bstock-5m035420:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns8g00gr0zef2fb1infp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 10:05:00raw230,000원230,000원228,000원228,500원22,811
116,697건 중 23,451–23,500← 이전470 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬