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
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
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
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
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
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
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
cmt7wyhsz002010d4u6dgv376stock-5m055550:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhss001z10d43fubv8zq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:05:00raw104,600원105,100원104,200원104,200원26,291
cmt7wyhr8001q10d4i4yabezcstock-5m051910:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhr2001p10d4ky5ubsf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:05:00raw264,000원264,000원261,000원261,500원5,088
cmt7wyhtc002210d4vavxeropstock-5m207940:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyht6002110d4r0ha99qs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:05:00raw1,541,000원1,551,000원1,537,000원1,542,000원1,073
cmt7wyhtq002410d4d33bja5rstock-5m012330:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhtk002310d4xi6tle3r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:05:00raw485,000원486,500원480,500원483,000원13,745
cmt7wyhu3002610d475t2rbdostock-5m096770:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhtx002510d4jeji9aae1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:05:00raw125,100원127,900원124,000원127,900원15,657
cmt7wyhpf001g10d45ev8je4wstock-5m005380:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpa001f10d4vjuole7w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:05:00raw415,500원417,000원410,500원416,000원36,017
cmt7wyhuh002810d48qa7g7tpstock-5m028260:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhua002710d4uldnwxfg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:05:00raw359,500원361,500원356,500원360,000원6,975
cmt7wyhuv002a10d4f9z1pacqstock-5m034730:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhuo002910d4oig6db3g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:05:00raw539,000원540,000원533,000원534,000원1,434
cmt7wyhp4001e10d44gbfdlfmstock-5m000660:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhp0001d10d4vjrx946b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:05:00raw1,599,000원1,600,000원1,576,000원1,577,000원174,402
cmt7wyhv8002c10d4fsuvdjhvstock-5m003550:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhv2002b10d4v4r8o3o71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:05:00raw108,300원108,600원107,800원108,200원5,519
cmt7wyhvl002e10d4vbsb8d3sstock-5m015760:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhvf002d10d4y5zoe9ak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:05:00raw31,650원31,900원31,450원31,700원83,502
cmt7x4xez003a10d4km6in2r8stock-5m373220:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xev003910d4j85numhq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:05:00raw352,500원353,500원347,000원348,500원12,416
cmt7wyhvw002g10d47g5uapcestock-5m030200:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhvs002f10d4f5upu16f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:05:00raw52,600원52,700원52,600원52,700원527
cmt7wyhw9002i10d426p7kbpostock-5m017670:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhw3002h10d4lkpq8lg41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:05:00raw98,600원99,400원98,200원98,200원36,089
cmt7wyhot001c10d4paxg4rn7stock-5m005930:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhoo001b10d4oasrt8341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:05:00raw247,750원248,500원246,000원247,000원773,165
cmt7wyhrm001s10d4egka13wzstock-5m068270:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhrg001r10d4ejevtwda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:05:00raw190,900원191,600원190,500원191,100원10,566
cmt7wyhrz001u10d4wqbjtltostock-5m005490:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhrt001t10d4rlv3b0xd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:05:00raw321,500원322,000원319,500원320,500원6,659
cmt7wyhqv001o10d4fj7j0odpstock-5m006400:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhqo001n10d4rl6xtm4s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:05:00raw497,000원497,000원492,000원492,500원18,761
cmt7wyhsa001w10d4kabffyq8stock-5m000270:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhs5001v10d4togwx5u81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:05:00raw129,200원129,700원128,800원129,300원21,443
cmt7wyhsl001y10d43rudg4unstock-5m105560:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhsg001x10d468bxt7xb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:05:00raw163,700원164,200원163,200원163,200원18,140
cmt7wyhpq001i10d4yzfrexl4stock-5m066570:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpl001h10d46u0iw5cf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:05:00raw191,100원191,100원189,300원189,700원26,371
cmt7wyhq3001k10d47rpefbtestock-5m035420:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhpx001j10d41qmpgtjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:05:00raw214,750원215,500원211,500원213,000원120,169
cmt7wyhqh001m10d4fpls0unxstock-5m035720:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhqb001l10d49gg9ymke1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:05:00raw34,700원34,750원34,400원34,450원98,493
cmt7x4xgq003m10d40ggfz14cstock-5m003550:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgm003l10d4k9lw4zqc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:10:00raw108,100원109,100원108,100원108,500원2,947
cmt7xbdf8004a10d4u088x01istock-5m005490:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdf3004910d4sb92syse1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:10:00raw320,500원322,000원319,500원320,000원4,022
cmt7x4x9p002k10d4shoeoib6stock-5m005930:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4x9e002j10d4d7izzf111
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:10:00raw247,000원248,500원246,000원246,750원433,651
cmt7xbdj5005010d4zwryl24hstock-5m030200:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdj1004z10d4dtmsoks31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:10:00raw52,650원52,800원52,450원52,600원9,114
cmt7x4xak002m10d4xfaa7n9fstock-5m000660:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xa9002l10d4pdut4sqi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:10:00raw1,577,000원1,587,000원1,573,000원1,573,000원114,446
cmt7x4xbb002o10d4vj6pzzhrstock-5m005380:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xb1002n10d45oym1v8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:10:00raw415,500원416,000원410,500원411,500원28,542
cmt7x4xby002q10d4f03rtm26stock-5m066570:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xbq002p10d4fmrnyics1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:10:00raw189,600원190,300원189,200원189,900원19,522
cmt7x4xcd002s10d4991nxj65stock-5m035420:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xc9002r10d4bdq7vhei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:10:00raw213,000원214,000원211,000원211,250원39,548
cmt7x4xco002u10d4jmrk85uestock-5m035720:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xcj002t10d4eqo1imv01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:10:00raw34,425원34,650원34,350원34,400원81,041
cmt7x4xcy002w10d40pxj3k4ostock-5m006400:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xcu002v10d4b703vzx91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:10:00raw492,500원495,500원489,000원491,000원14,120
cmt7x4xd8002y10d4hnr6wqd9stock-5m051910:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xd4002x10d4mlvknj8s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:10:00raw261,000원262,500원260,000원260,500원3,384
cmt7x4xdi003010d444bt09tvstock-5m068270:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xde002z10d4ilnfc0ue1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:10:00raw191,100원192,100원190,800원191,800원8,193
cmt7x4xdt003210d4fjdmo8onstock-5m000270:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xdo003110d4c0ood2581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:10:00raw129,300원129,600원128,700원129,100원13,698
cmt7x4xe3003410d4mxzh0zzfstock-5m105560:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xdz003310d4d5utxzvu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:10:00raw163,200원163,600원162,950원163,400원11,915
cmt7x4xee003610d48rj3auqnstock-5m055550:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xea003510d4fv5v5ajo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:10:00raw104,200원105,100원104,000원105,100원23,436
cmt7x4xeq003810d4f180bgswstock-5m207940:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xel003710d42r8y5h3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:10:00raw1,541,000원1,553,000원1,541,000원1,551,000원984
cmt7x4xf9003c10d4ugmv0b23stock-5m373220:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xf5003b10d4c0bk6wsk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:10:00raw348,000원349,500원345,500원346,500원4,710
cmt7x4xfk003e10d4zqa7k1justock-5m012330:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xff003d10d45v581vt21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:10:00raw483,000원483,500원481,500원481,500원5,238
cmt7x4xfv003g10d4atf127yistock-5m096770:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xfq003f10d4kf3ycclj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:10:00raw127,900원127,900원122,700원124,300원26,588
61,120건 중 22,851–22,900← 이전458 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬