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
cmt6hc84b001a0zefc5nx5rzfstock-5m017670:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc84700190zefwy5s9tlh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-24 09:00:00raw105,500원106,000원103,300원104,900원183,920
cmt6hc7y800040zefvm7yyt91stock-5m000660:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7y300030zefunfbsc831
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-24 09:00:00raw1,775,000원1,792,000원1,753,000원1,754,000원267,345
cmt6hc83r00160zef0kw4qr8qstock-5m015760:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc83m00150zef0m2bg0af1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-24 09:00:00raw31,750원31,750원31,300원31,400원51,172
cmt6hc83f00140zef9jna0w5nstock-5m003550:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc83a00130zefzmknw2ub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-24 09:00:00raw109,500원110,900원108,300원109,400원14,944
cmt6hc83300120zefzimm2qv7stock-5m034730:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc82y00110zefrdc8yzwv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-24 09:00:00raw591,000원599,000원581,000원588,000원6,908
cmt6hc82s00100zeft0i5xg2sstock-5m028260:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc82o000z0zefh5h5x7kp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-24 09:00:00raw383,000원383,500원375,000원375,000원12,705
cmt6hc82i000y0zefuo03sgfvstock-5m096770:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc82d000x0zef4g1r1zp41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-24 09:00:00raw124,800원129,100원124,700원128,600원24,739
cmt6hc828000w0zefn0rs92dkstock-5m012330:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc823000v0zef8empbjib1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-24 09:00:00raw498,000원499,000원488,500원497,000원18,562
cmt6hc81y000u0zefqvrymkvbstock-5m373220:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc81u000t0zefqpeyde4g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-24 09:00:00raw347,000원352,000원344,500원351,000원17,830
cmt6hc81o000s0zef4kw6l5fnstock-5m207940:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc81k000r0zef4fov9lpb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-24 09:00:00raw1,559,000원1,559,000원1,543,000원1,551,000원726
cmt6hc81f000q0zefijcaqkzcstock-5m055550:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc81a000p0zefecau8vqm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-24 09:00:00raw104,100원104,200원103,100원103,800원29,487
cmt6hc814000o0zef9lb4gx4mstock-5m105560:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc810000n0zefqwj867181
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-24 09:00:00raw162,500원162,500원161,000원161,300원42,117
cmt6hc80v000m0zef02fixnmmstock-5m000270:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc80q000l0zefpoqbmdfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:00:00raw132,100원132,100원130,000원131,100원23,992
cmt6hc7xv00020zefsjj9intdstock-5m005930:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc7wr00010zef1mgp8mo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-24 09:00:00raw271,500원272,000원265,500원266,000원2,173,417
cmt6hc84100180zef3c7ks333stock-5m030200:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc83x00170zefnnis5hlc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-24 09:00:00raw52,400원52,500원52,000원52,100원13,837
cmt709h5q02tu0zeffjy0gsm9stock373220:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h5m02tt0zefjmtt6peg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-24 09:00:00raw347,000원363,500원344,500원362,000원374,479
cmt709h5902ts0zef0590ibd3stock207940:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h5502tr0zefci8i55jg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-24 09:00:00raw1,559,000원1,575,000원1,543,000원1,573,000원32,870
cmt709h8202u40zefmhb9rll8stock003550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7x02u30zefvg05a1jt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-24 09:00:00raw109,500원113,500원108,300원113,500원245,563
cmt709h4t02tq0zef0ffgy6fqstock055550:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h4n02tp0zef464yl17o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-24 09:00:00raw104,100원104,200원101,800원103,300원710,450
cmt709h4c02to0zef6jxb9pm0stock105560:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h4702tn0zefir58yohv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-24 09:00:00raw162,500원163,600원160,000원163,100원630,055
cmt709h9g02ua0zefvnunxiuostock017670:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h9c02u90zefui5w4i1b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-24 09:00:00raw105,500원106,500원101,800원102,300원1,690,723
cmt709h7l02u20zefwi5o8m5lstock034730:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7g02u10zefdzsk0ql71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-24 09:00:00raw591,000원599,000원542,000원549,000원161,339
cmt709h3v02tm0zeffm1nlzxgstock000270:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h3r02tl0zefoq5bsf091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-24 09:00:00raw132,100원132,200원129,600원131,500원615,087
cmt709h9002u80zef2h4nfugystock030200:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h8w02u70zefuy675ys11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-24 09:00:00raw52,400원52,700원52,000원52,500원193,686
cmt709h7402u00zefctsqequwstock028260:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h7002tz0zef9qvwg4c61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-24 09:00:00raw383,000원383,500원359,500원364,500원488,414
cmt709h6n02ty0zef52l5d8vkstock096770:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h6j02tx0zefbm66k6861
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-24 09:00:00raw124,800원134,500원124,700원130,100원750,625
cmt709gyt02t00zefkq2yi3n0stock005930:202608242026-08-24dayperiod2026-08-24 18:00:022026-08-24 18:00:02cmt709gyh02sz0zefsfa97lgr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-24 09:00:00raw271,500원272,000원255,000원257,000원32,451,480
cmt709gzd02t20zef958qbzz1stock000660:202608242026-08-24dayperiod2026-08-24 18:00:022026-08-24 18:00:03cmt709gz702t10zefz1dc3vbk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-24 09:00:00raw1,775,000원1,792,000원1,670,000원1,671,000원3,993,766
cmt709gzt02t40zefnsyo4cgcstock005380:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709gzp02t30zef5fkz661r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-24 09:00:00raw416,000원420,000원408,000원414,000원349,740
cmt709h2x02ti0zefuh79b1h0stock068270:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h2s02th0zefa303dx5t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-24 09:00:00raw194,700원196,800원192,200원194,000원314,860
cmt709h2g02tg0zefhnf9jlx8stock051910:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h2c02tf0zef44etu2241
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-24 09:00:00raw252,500원273,000원252,500원273,000원214,303
cmt709h1z02te0zefma9vf1dzstock006400:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1v02td0zefhamw63tk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-24 09:00:00raw489,500원522,000원485,500원515,000원671,850
cmt709h8j02u60zefqzslg237stock015760:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h8f02u50zefylirxsqz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-24 09:00:00raw31,750원31,750원31,100원31,500원1,075,780
cmt709h1802ta0zefbccx3qipstock035720:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1302t90zefy7l79p8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-24 09:00:00raw35,000원36,500원34,950원35,800원3,753,753
cmt709h0a02t60zef80cj56i7stock066570:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h0502t50zefeepym8791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-24 09:00:00raw197,200원202,000원194,400원199,800원646,815
cmt709h6702tw0zef54rspw0zstock012330:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h6102tv0zefps5kw8yo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-24 09:00:00raw498,000원504,000원488,500원498,500원182,771
cmt709h0r02t80zefpwcnalvtstock035420:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h0n02t70zef5yxwgyjz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-24 09:00:00raw231,000원235,000원221,000원223,500원1,544,482
cmt709h3e02tk0zefg34fxyd4stock005490:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h3a02tj0zefjw1pxwoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-24 09:00:00raw311,000원331,000원310,500원327,500원398,515
cmt2ky6zu07hh0zcg0w0m5qb6stock-5m096770:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6zr07hg0zcg027p1yog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:30:00raw124,500원124,500원124,500원124,500원0
cmt2ky6xn07h30zcg0ykublkestock-5m005490:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6xk07h20zcghx38sdwx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:30:00raw310,000원310,000원310,000원310,000원0
cmt2ky6xc07h10zcgo9yx0a1wstock-5m068270:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6x607h00zcgl3y2mfjq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:30:00raw192,500원192,500원192,500원192,500원0
cmt2ky6wy07gz0zcgqvznuzazstock-5m051910:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6wt07gy0zcgkam91w2r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:30:00raw252,500원252,500원252,500원252,500원0
cmt2ky6wf07gx0zcgnnnakamcstock-5m006400:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6wa07gw0zcgdxjfty7o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:30:00raw478,500원478,500원478,500원478,500원0
cmt2ky6vw07gv0zcgc784l67rstock-5m035720:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6vr07gu0zcgrgyvik071
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:30:00raw35,800원35,800원35,800원35,800원0
cmt2ky6ve07gt0zcg23duzkibstock-5m035420:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6v907gs0zcgyknp89xi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:30:00raw222,500원222,500원222,500원222,500원0
cmt2ky6v007gr0zcgw2rr664astock-5m066570:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6uu07gq0zcgwfguohbq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:30:00raw194,900원194,900원194,900원194,900원0
cmt2ky6um07gp0zcgphs3lf91stock-5m005380:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6uj07go0zcgm63cl4vf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:30:00raw415,000원415,000원415,000원415,000원0
cmt2ky6ub07gn0zcgq468cmq1stock-5m000660:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6u807gm0zcggshe46cr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:30:00raw1,728,000원1,728,000원1,728,000원1,728,000원0
cmt2ky6u207gl0zcg5rzs33vrstock-5m005930:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6ta07gk0zcgkv061zj51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:30:00raw281,250원281,250원281,250원281,250원0
cmt2ky71j07ht0zcgcbo3th9bstock-5m017670:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky71f07hs0zcg58odlgtd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:30:00raw102,300원102,300원102,300원102,300원0
62,960건 중 41,951–42,000← 이전840 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬