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
cmt7x4xgf003k10d4tlfn01ststock-5m034730:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgb003j10d4bxoe1k3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:10:00raw535,000원537,000원530,000원533,000원3,748
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
cmt7x4xh0003o10d4efh8nlv0stock-5m015760:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xgw003n10d4wgircqsa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:10:00raw31,750원31,750원31,600원31,600원30,999
cmt7x4xha003q10d4rwudq6zcstock-5m017670:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xh6003p10d465z9w0c41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:10:00raw98,200원98,600원97,300원97,400원53,305
cmt7xbdfh004c10d4zncnwgrcstock-5m005490:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdfd004b10d4n52710h81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:15:00raw320,500원320,500원318,000원319,500원3,658
cmt7xbdgs004k10d4rokxme89stock-5m207940:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdgn004j10d4p9c8zbju1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:15:00raw1,551,000원1,555,000원1,548,000원1,551,000원634
cmt7xbdcg003s10d4lf2cfemxstock-5m005930:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdc4003r10d41yaoa9f21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:15:00raw246,750원247,000원245,000원246,000원611,144
cmt7xbdcs003u10d4h31oc3ogstock-5m000660:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdcn003t10d41xq1v7yl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:15:00raw1,574,000원1,574,000원1,557,000원1,562,000원152,700
cmt7xbdd2003w10d4wbs7lxk4stock-5m005380:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdcy003v10d402m76nmb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:15:00raw411,000원411,500원406,000원409,000원22,625
cmt7xbddc003y10d4nosk94j5stock-5m066570:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbdd8003x10d4dzcihp731
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:15:00raw189,800원189,800원188,800원189,600원18,800
cmt7xbddn004010d48shd60z4stock-5m035420:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbddj003z10d4t0mwr1kv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:15:00raw211,250원212,000원210,000원211,000원64,638
cmt7xbddz004210d4iyzs699vstock-5m035720:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbddv004110d4i2to6fet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:15:00raw34,400원34,500원34,200원34,500원69,593
cmt7xbdea004410d44zn1o6u0stock-5m006400:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:182026-08-25 09:25:18cmt7xbde6004310d4oupy9t5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:15:00raw491,500원493,000원488,000원492,500원12,283
cmt7xbdek004610d4p0yq6apqstock-5m051910:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdeg004510d4e5xl8x4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:15:00raw261,000원261,000원259,000원260,000원2,025
cmt7xbdew004810d4iepy7tsbstock-5m068270:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdes004710d4whq9smii1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:15:00raw191,900원191,900원190,900원191,700원7,255
cmt7xbdfs004e10d4nsu6olxjstock-5m000270:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdfo004d10d4c0qjlp541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:15:00raw129,100원129,400원128,600원129,400원11,868
cmt7xbdg5004g10d46zc60fm5stock-5m105560:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdg1004f10d4o22v25vc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:15:00raw163,400원163,400원162,100원162,600원15,270
cmt7xbdgg004i10d4ebqrh1unstock-5m055550:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdgc004h10d4xxzc06om1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:15:00raw105,100원105,200원104,200원104,600원15,427
cmt7xbdh3004m10d4g60q3g41stock-5m373220:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdgz004l10d40s6m5bwb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:15:00raw347,000원347,000원345,000원345,500원3,267
cmt7xbdhe004o10d4ssg2ojymstock-5m012330:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdha004n10d4800m2acf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:15:00raw481,500원481,500원474,000원479,000원11,727
cmt7xbdhp004q10d4laelgnqhstock-5m096770:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdhl004p10d4xbasirg01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:15:00raw124,300원124,600원123,500원124,400원6,579
cmt7xbdhz004s10d4yacxoi2rstock-5m028260:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdhv004r10d49lnnl7zs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:15:00raw357,500원357,500원354,500원356,000원6,691
cmt7xbdia004u10d42wiky71wstock-5m034730:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdi6004t10d45unnakh61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:15:00raw532,000원533,000원527,000원528,000원2,886
cmt7xbdik004w10d4640u8nlsstock-5m003550:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdig004v10d4g2jms2891
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:15:00raw108,600원108,700원107,900원108,500원4,239
cmt7xbdiv004y10d4xut6mha3stock-5m015760:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdir004x10d45wvonm6w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:15:00raw31,600원31,650원31,400원31,600원28,822
cmt7xbdje005210d4jozn01hustock-5m030200:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdja005110d49pwfz3ll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:15:00raw52,500원52,700원52,300원52,300원5,612
cmt7xbdjo005410d4xvqp0mfpstock-5m017670:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdjk005310d4syfpzv321
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:15:00raw97,400원97,500원95,800원96,400원108,245
cmt7xhs3f006810d45o5x110wstock-5m015760:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs3b006710d4jqe35bqu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:20:00raw31,625원31,850원31,600원31,750원25,073
cmt7xhrwd005610d4n2fi6cc1stock-5m005930:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrw8005510d4efenbbcy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:20:00raw246,500원248,000원245,500원248,000원393,682
cmt7xhrwu005810d43pvw3rvastock-5m000660:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrwo005710d4bi5vwu5p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:20:00raw1,562,000원1,582,000원1,561,000원1,580,000원97,074
cmt7xhrx7005a10d4z0ucpr0bstock-5m005380:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrx2005910d4918c17q21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:20:00raw409,000원414,500원408,000원414,000원10,376
cmt7xhrxi005c10d4oxsckayfstock-5m066570:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrxd005b10d4nwhn3h2d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:20:00raw189,500원191,900원189,100원191,700원14,631
cmt7xhrxt005e10d4v0y2rmawstock-5m035420:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrxo005d10d4umwot7yl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:20:00raw210,500원213,500원210,000원213,000원21,025
cmt7xhry4005g10d4t728yzoostock-5m035720:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrxz005f10d4oois2ji31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:20:00raw34,450원35,100원34,450원34,950원61,963
cmt7xhrye005i10d4ovv8r2tistock-5m006400:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrya005h10d4for3fp3p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:20:00raw493,000원497,000원492,000원495,000원8,577
cmt7xhryq005k10d4lqnvq0u5stock-5m051910:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrym005j10d4tvehbxzv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:20:00raw260,500원263,000원260,000원262,000원1,829
cmt7xhrzi005m10d4q3sgny9sstock-5m068270:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhrz8005l10d4os83qrrb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:20:00raw191,700원193,900원191,700원193,900원8,390
cmt7xhs0c005o10d4kchpjvcpstock-5m005490:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs01005n10d40d91u5rx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:20:00raw319,500원322,000원319,000원321,500원3,711
cmt7xhs0t005q10d49sowrlgfstock-5m000270:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs0o005p10d4kzc9loyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:20:00raw129,300원130,900원129,300원130,700원10,097
cmt7xhs15005s10d495t7oda4stock-5m055550:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs11005r10d4hfq4eoir1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:20:00raw104,500원106,000원104,500원105,700원27,190
cmt7xhs1f005u10d42ngk8tccstock-5m207940:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs1b005t10d467hlfabu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:20:00raw1,551,000원1,564,000원1,551,000원1,563,000원810
cmt7xhs1q005w10d4ke80z2histock-5m373220:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs1m005v10d4stdmnzkp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:20:00raw346,000원348,500원345,500원348,500원2,817
cmt7xhs20005y10d47fhwcj0fstock-5m012330:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs1w005x10d4iel134eh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:20:00raw479,000원486,000원478,000원484,000원6,684
cmt7xhs29006010d4z7rtv981stock-5m096770:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs26005z10d41kyd33mr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:20:00raw124,400원125,700원124,400원125,600원4,640
cmt7xhs2j006210d4ejkm5eecstock-5m028260:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs2f006110d4hpmzd6791
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:20:00raw355,500원363,500원355,500원363,000원5,403
cmt7xhs2u006410d4ird7rc2xstock-5m034730:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs2q006310d4ydpo83pu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:20:00raw528,000원537,000원527,000원537,000원2,452
cmt7xhs3q006a10d43o883zjtstock-5m017670:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs3l006910d4k9xt2o8c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:20:00raw96,400원97,900원96,300원97,600원31,749
cmt7xhs34006610d4xx7ldampstock-5m003550:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs30006510d4cuboxvpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:20:00raw108,500원109,400원108,500원109,300원3,251
cmt7xo8gv007k10d4uenwkl9hstock-5m030200:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8gq007j10d4neivuuxt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:20:00raw52,300원52,800원52,300원52,800원14,074
cmt7xo8dm006y10d4qp7azwnrstock-5m105560:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8di006x10d4jau8dfdq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:20:00raw162,500원164,200원162,500원163,900원21,081
61,120건 중 22,901–22,950← 이전459 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬