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
cmt6n1z84015u0zefyva2xhaistock-5m034730:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z80015t0zef0z0fsmru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:35:00raw560,000원562,000원560,000원560,000원898
cmt6n1z4i01560zefdsqp10pvstock-5m006400:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z4d01550zef8gtyx3ic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:35:00raw513,500원514,000원512,000원514,000원5,504
cmt6mp3s7013c0zef1skir1idstock-5m015760:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3s2013b0zef06o6fxmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:30:00raw31,500원31,550원31,400원31,400원13,755
cmt6mp3pp012u0zefs0ip3ry8stock-5m000270:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3pl012t0zefbo34i4w11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:30:00raw130,900원131,100원130,800원130,900원3,827
cmt6mp3py012w0zef9ekowlrustock-5m105560:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3pv012v0zefu8ylyxv11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:30:00raw162,400원162,450원162,100원162,200원4,306
cmt6mp3q8012y0zefn9gv9f1tstock-5m055550:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3q4012x0zefd7an12pu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:30:00raw103,100원103,100원102,800원103,000원4,014
cmt6mp3qi01300zeft0dtbhffstock-5m207940:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qd012z0zefowy18eof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:30:00raw1,567,000원1,568,000원1,565,000원1,565,000원153
cmt6mp3qr01320zefufuqjnusstock-5m373220:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qn01310zef9jg7q75k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:30:00raw359,500원359,500원359,000원359,000원1,495
cmt6mp3r101340zefo6pg5nqsstock-5m012330:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3qx01330zefxk42ipuc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:30:00raw497,000원498,000원496,000원497,000원1,162
cmt6mp3rl01380zef50grv6a4stock-5m034730:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rh01370zefj7qo85ua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:30:00raw561,000원562,000원559,000원561,000원633
cmt6mp3p5012q0zef11f4lylsstock-5m068270:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3p2012p0zef3pkln3k41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:30:00raw194,100원194,300원193,800원193,900원2,127
cmt6mp3ow012o0zefcrrhzliestock-5m051910:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3os012n0zefiisge7ma1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:30:00raw270,500원271,000원270,000원271,000원1,019
cmt6mp3ol012m0zef2gqdvuqistock-5m006400:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3oh012l0zeflrwbv9mz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:30:00raw513,500원514,000원513,000원514,000원2,289
cmt6mp3oa012k0zefrtf8z1h5stock-5m066570:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3o6012j0zef6zx69mln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:30:00raw198,800원199,200원198,800원199,100원3,861
cmt6mp3o0012i0zefbzth140gstock-5m005380:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3nw012h0zefce3ovtup1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:30:00raw412,000원413,000원411,500원412,500원3,938
cmt6mp3nr012g0zef6j2hxtxastock-5m000660:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3nn012f0zefqrdwlz1d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:30:00raw1,715,000원1,725,000원1,715,000원1,724,000원31,839
cmt6mp3ng012e0zef2e5y7o8mstock-5m005930:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3my012d0zef5sn6loec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:30:00raw261,500원262,000원260,750원261,500원327,277
cmt6mp3pf012s0zefpj6gxqm8stock-5m005490:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3pb012r0zefsxi1ht3l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:30:00raw329,500원330,000원329,000원329,500원1,769
cmt6mp3rw013a0zef1vj94gvostock-5m003550:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3rr01390zefjjm983ss1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:30:00raw112,100원112,400원111,800원112,100원1,787
cmt6mp3rb01360zefvazkg97pstock-5m028260:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3r701350zefwn5511bc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:30:00raw363,500원365,500원363,500원364,500원3,875
cmt6mp3sh013e0zefbk59bmazstock-5m030200:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3sd013d0zefos2ussl71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:30:00raw52,400원52,500원52,300원52,400원1,246
cmt6mp3sr013g0zefi8aznze2stock-5m017670:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3sn013f0zeftbv7ous91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:30:00raw103,600원103,900원103,500원103,900원6,543
cmt6mvjjd013u0zef1iduyqrpstock-5m035720:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjj9013t0zefx9abooo71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:30:00raw35,950원35,950원35,800원35,900원18,852
cmt6mvjmz014g0zef5pb89vbqstock-5m096770:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjmv014f0zef7y1s42981
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:30:00raw130,300원130,400원130,100원130,200원5,395
cmt6mvjit013q0zefpjfl0fhgstock-5m035420:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjio013p0zef4l1yvii51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:30:00raw225,000원225,500원224,000원224,500원12,041
cmt6mio1u011y0zefxprsmbzxstock-5m012330:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio1q011x0zefpnzhcm741
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 11:25:00raw496,000원497,000원494,500원497,000원1,690
cmt6minxo01120zefd562xbohstock-5m000660:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minxk01110zefsswpw6ee1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:25:00raw1,711,000원1,716,000원1,710,000원1,716,000원27,455
cmt6minxy01140zefiq4e94pbstock-5m005380:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minxu01130zef68hgmbp81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 11:25:00raw411,000원412,000원410,500원412,000원2,743
cmt6miny701160zef3uowa67dstock-5m066570:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6miny301150zef43vrb6w91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 11:25:00raw198,000원198,800원198,000원198,800원4,683
cmt6minyh01180zefy5fa0ueostock-5m035420:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minyd01170zef7c6rrphu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 11:25:00raw224,500원225,500원224,000원225,000원9,707
cmt6minyq011a0zefpcnw49y7stock-5m035720:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minym01190zeff0le929m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 11:25:00raw35,800원35,950원35,800원35,900원28,884
cmt6minyz011c0zefrt8yz98gstock-5m006400:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minyv011b0zefjofjq2dn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 11:25:00raw513,000원514,000원512,000원513,500원2,825
cmt6minz9011e0zefpt7tioxistock-5m051910:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minz5011d0zef530z28ef1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 11:25:00raw270,500원271,000원270,000원270,500원1,458
cmt6mio1k011w0zefd58tvs29stock-5m373220:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio1g011v0zefmuh7mw2g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 11:25:00raw358,000원359,500원357,500원359,500원3,732
cmt6minzj011g0zefnnsswdgsstock-5m068270:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minzf011f0zefouj1ti4r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 11:25:00raw193,600원194,400원193,600원194,000원5,509
cmt6minzs011i0zefj8ntpjk0stock-5m005490:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minzo011h0zef4h24t41p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 11:25:00raw329,000원330,000원328,500원329,500원3,602
cmt6mio02011k0zefthpyk2i4stock-5m000270:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minzy011j0zefmd70gy5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:25:00raw130,500원131,000원130,400원130,900원4,817
cmt6mio0k011o0zefgr0gfzxgstock-5m105560:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio0g011n0zefk3gudwgf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 11:25:00raw162,000원162,400원161,900원162,400원7,130
cmt6mio10011s0zefcrp0dzqestock-5m055550:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio0x011r0zefu5x9qpg61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:25:00raw102,900원103,200원102,800원103,000원19,600
cmt6mio1a011u0zefc6urf38ostock-5m207940:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio16011t0zef9y3zm6v71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 11:25:00raw1,564,000원1,567,500원1,563,000원1,567,000원522
cmt6mio2301200zefxbug94acstock-5m096770:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio20011z0zefc8i8az821
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 11:25:00raw130,200원130,500원130,000원130,200원6,325
cmt6mio2d01220zefweuaqqlrstock-5m028260:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2901210zef1mz6z3no1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 11:25:00raw363,000원364,000원362,000원364,000원3,542
cmt6mio2n01240zef42z592q1stock-5m034730:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2j01230zef423lrk481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 11:25:00raw561,000원562,000원560,000원561,000원1,003
cmt6mio2x01260zefp6rrbl3cstock-5m003550:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio2t01250zefic6wtvnr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 11:25:00raw111,900원112,300원111,800원112,100원2,096
cmt6mio3701280zefftvn6kg7stock-5m015760:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio3301270zeft6ozepd11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 11:25:00raw31,500원31,550원31,450원31,450원8,197
cmt6mio3g012a0zef8yye6w9lstock-5m030200:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio3c01290zef9szyspex1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 11:25:00raw52,200원52,500원52,200원52,400원6,371
cmt6mio3q012c0zefqui4j1kzstock-5m017670:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio3m012b0zefv1n943yq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 11:25:00raw103,400원103,800원103,400원103,600원8,170
cmt6minx901100zef5mjiepvkstock-5m005930:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minwz010z0zefuu3jpg7d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 11:25:00raw260,250원261,500원260,000원261,000원412,204
cmt6mcgve00zw0zefhbug3vfcstock-5m000660:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgva00zv0zefdafuimbe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 11:20:00raw1,715,000원1,722,000원1,709,000원1,711,000원26,958
cmt6mio0s011q0zefamnxgiv7stock-5m055550:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6mio0p011p0zefu558y2621
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 11:20:00raw102,700원103,000원102,700원103,000원11,154
62,960건 중 41,251–41,300← 이전826 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬