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
cmt6jaxp400f80zefu5bvah8estock-5m015760:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxp000f70zefl727pnah1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:55:00raw31,450원31,500원31,400원31,500원6,315
cmt6jaxou00f60zeflzlpv0ixstock-5m003550:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxor00f50zef4ytcnafw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:55:00raw112,000원112,300원111,700원112,100원1,411
cmt6jaxok00f40zefv287660estock-5m034730:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxog00f30zefh1k2e5rd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:55:00raw577,000원583,000원574,000원582,000원2,569
cmt6jaxoa00f20zeft2qb38i7stock-5m028260:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxo600f10zefx4lrhjyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:55:00raw365,000원366,000원363,500원365,500원8,051
cmt6jaxnz00f00zefydz1mq6gstock-5m096770:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxnv00ez0zefzjwr2dir1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:55:00raw131,100원131,600원130,800원130,800원9,448
cmt6jaxnj00ey0zefh0vlxoimstock-5m012330:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxn900ex0zef0wb30a141
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:55:00raw501,000원503,000원500,000원501,000원1,882
cmt6jaxmp00ew0zef5ardptw1stock-5m373220:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxmg00ev0zefcql833011
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:55:00raw355,500원357,000원355,250원357,000원3,131
cmt6jaxly00eu0zef6eacd1d5stock-5m207940:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxlv00et0zefg45lm6yb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:55:00raw1,555,000원1,560,000원1,553,000원1,554,000원258
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
cmt6jaxkt00em0zefngbhqdc6stock-5m005490:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxkp00el0zeflq8s8pf81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:55:00raw329,000원329,500원328,000원329,000원4,626
cmt6j4i6i00cs0zef09nh02vtstock-5m000660:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i6e00cr0zefbj1ip9si1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:50:00raw1,755,000원1,762,000원1,751,000원1,754,000원63,927
cmt6j4i7e00cy0zef80jh4ivostock-5m035420:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i7a00cx0zefa70jn4ah1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-24 09:50:00raw231,500원232,500원231,000원232,000원30,504
cmt6j4i7300cw0zefjc8ny3gustock-5m066570:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i6z00cv0zef8u7jiw0w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-24 09:50:00raw201,500원201,500원200,000원200,500원10,342
cmt6j4i6t00cu0zefcl5jnibustock-5m005380:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i6p00ct0zeflteqs08x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-24 09:50:00raw415,500원416,000원415,000원415,000원2,181
cmt6j4i6600cq0zefgg9wrnrzstock-5m005930:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i5v00cp0zefdhkx1jpb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:50:00raw265,000원265,500원264,000원265,000원409,955
cmt6j4ic700dq0zefdbx9ci7hstock-5m028260:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4ic300dp0zefb9yfj33h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:50:00raw367,000원367,500원365,000원365,000원6,377
cmt6j4idu00e20zefbs9rjp0dstock-5m017670:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4idq00e10zef8gop1i3t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:50:00raw103,200원103,400원102,300원102,400원27,655
cmt6j4idj00e00zefqmowynr5stock-5m030200:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4idf00dz0zef9n461gwc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:50:00raw52,300원52,400원52,300원52,400원1,444
cmt6j4id900dy0zefv1nlui33stock-5m015760:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4id500dx0zef45ppe17a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:50:00raw31,450원31,500원31,400원31,450원5,817
cmt6j4icz00dw0zefb8c9v9aostock-5m003550:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icw00dv0zefpgc0y4h61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:50:00raw111,700원112,500원111,200원112,300원3,851
cmt6j4ich00ds0zefmqq0i89vstock-5m034730:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icd00dr0zefnithrxgb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:50:00raw586,000원586,000원576,000원578,000원1,675
cmt6j4ibl00do0zefus1sepwkstock-5m096770:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4ibb00dn0zefvczl4l3e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:50:00raw131,800원132,000원131,100원131,100원15,474
cmt6j4iat00dm0zeftqa5bzgustock-5m012330:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4iap00dl0zefl58x2wwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:50:00raw501,000원504,000원500,000원500,000원4,105
cmt6j4iaj00dk0zefdt1djazastock-5m373220:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4iag00dj0zef7im6053x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:50:00raw354,500원356,000원354,000원355,500원2,663
cmt6j4ia900di0zefd7ovgp8jstock-5m207940:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4ia500dh0zef11buyosf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:50:00raw1,559,000원1,563,000원1,552,000원1,554,000원574
cmt6j4i9z00dg0zefs3belpc3stock-5m055550:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i9v00df0zef2k34dolf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:50:00raw103,200원103,400원102,800원102,900원10,281
cmt6j4i9o00de0zefojlls5enstock-5m105560:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i9k00dd0zefu11pk4401
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:50:00raw161,900원162,300원161,400원161,400원11,327
cmt6j4i9e00dc0zef8toqf1r0stock-5m000270:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i9900db0zefxvdxeq181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:50:00raw131,600원131,900원131,400원131,500원5,715
cmt6j4i9300da0zefcjh0am3zstock-5m005490:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i8y00d90zefis2rb6hx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:50:00raw327,750원329,000원327,500원329,000원4,535
cmt6j4i8j00d60zefqtvw55fbstock-5m068270:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i8f00d50zefn5rwgar91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-24 09:50:00raw194,400원194,800원194,200원194,800원3,457
cmt6j4i8900d40zefdofyz6pzstock-5m051910:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i8500d30zef5r8xy6jc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:50:00raw266,500원269,000원266,500원267,500원3,267
cmt6j4i7y00d20zefpw1fnz9cstock-5m006400:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i7v00d10zefmdiidyr01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-24 09:50:00raw513,000원514,000원510,000원513,000원8,247
cmt6j4i7o00d00zefdfpgfelystock-5m035720:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i7k00cz0zefz1n9orvu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-24 09:50:00raw36,000원36,250원36,000원36,200원47,360
cmt6j4icr00du0zefj87tuxacstock-5m003550:20260824:09452026-08-24 09:45:00instantevent2026-08-24 10:00:182026-08-24 10:00:18cmt6j4icn00dt0zef8l7d5bm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:45:00raw111,300원112,100원111,100원111,700원3,786
cmt6j4i8t00d80zefygy4kkwostock-5m005490:20260824:09452026-08-24 09:45:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i8p00d70zefesupuz0y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 09:45:00raw329,500원329,500원327,000원328,000원6,582
cmt6iy2w700bu0zefxp9fslyvstock-5m051910:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2w300bt0zef3rk1ec291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-24 09:45:00raw268,000원269,000원266,500원266,500원3,420
cmt6iy30h00co0zefi59e3t46stock-5m017670:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy30c00cn0zefuhn9j38p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:45:00raw103,200원103,500원102,500원103,200원41,044
cmt6iy30700cm0zefvx3qj12dstock-5m030200:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy30300cl0zefk871fj4m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:45:00raw52,400원52,400원52,300원52,300원4,266
cmt6iy2zx00ck0zef3dtga9x9stock-5m015760:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2zt00cj0zef3jpurbs41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:45:00raw31,350원31,500원31,350원31,450원12,055
cmt6iy2zn00ci0zefdwj6nvqnstock-5m034730:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2zj00ch0zef1sk8xz371
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:45:00raw583,000원586,000원581,000원585,000원1,702
cmt6iy2zd00cg0zefpwk7f50zstock-5m028260:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2z900cf0zefv2sr74fe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:45:00raw365,000원367,500원364,500원367,000원7,227
cmt6iy2z300ce0zef0p8yzpz9stock-5m096770:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2yz00cd0zef5g2m56lr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:45:00raw132,500원132,800원131,600원131,800원14,183
cmt6iy2yt00cc0zefmzk6ai0vstock-5m012330:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2yp00cb0zefpq9vu3yv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:45:00raw500,000원502,000원499,000원501,000원3,024
cmt6iy2yb00c80zef9ghvoudxstock-5m373220:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2y700c70zefu1zb3llm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:45:00raw356,500원356,500원354,000원354,500원4,423
cmt6iy2xy00c60zefw9oltrfostock-5m207940:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2xt00c50zefxcpoigas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:45:00raw1,559,000원1,559,000원1,558,000원1,559,000원159
cmt6iy2xc00c20zefab9e5913stock-5m055550:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2x800c10zef4t6gv8ox1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:45:00raw102,700원103,200원102,600원103,100원15,800
cmt6iy2x200c00zef1njl5m2xstock-5m105560:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2wy00bz0zefbemxmimh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:45:00raw161,300원161,900원161,300원161,800원9,437
cmt6iy2wr00by0zefwojrqxv8stock-5m000270:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2wn00bx0zef1a063tvb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:45:00raw131,400원131,700원131,200원131,600원5,597
62,960건 중 41,701–41,750← 이전835 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬