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
cmt7xo8fb007a10d4zkgvzczsstock-5m096770:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8f7007910d4q8sywtwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:25:00raw125,800원126,200원125,500원125,900원5,543
cmt7xo8cs006s10d4dilp0bfastock-5m068270:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8co006r10d44hgw0l641
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:25:00raw193,900원194,600원193,600원193,600원12,509
cmt7xo8hj007o10d4tkem8rulstock-5m017670:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8he007n10d46bhnv8y71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:25:00raw97,700원98,700원97,500원98,700원30,393
cmt7xo8h6007m10d4fsd129yzstock-5m030200:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8h1007l10d4ve5pnmyo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:25:00raw52,900원53,100원52,800원52,900원13,421
cmt7xo8fm007c10d4920zvf98stock-5m028260:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8fh007b10d46pobybz41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:25:00raw363,000원366,500원362,500원366,000원5,773
cmt7xo8f0007810d4h8ltd236stock-5m012330:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8ew007710d45fvzn4sj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:25:00raw484,500원490,000원484,500원488,500원6,084
cmt7xo8fw007e10d4304mk7p7stock-5m034730:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8fs007d10d4foxnfia91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:25:00raw537,000원542,000원537,000원540,000원3,192
cmt7xo8ep007610d4pwsss1u7stock-5m373220:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8el007510d458ja6qtj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:25:00raw348,500원350,000원347,500원349,000원3,145
cmt7xo8ef007410d4q5xn4qmastock-5m207940:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8eb007310d4ad1j2nfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:25:00raw1,563,000원1,568,000원1,561,000원1,566,000원509
cmt7xo8e5007210d45px6kb1istock-5m055550:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8e1007110d4weuoxgpl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:25:00raw105,700원106,400원105,500원105,600원27,490
cmt7xo8dv007010d49hrhp1mbstock-5m105560:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8dr006z10d4vtl2c2ob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:25:00raw163,900원165,000원163,900원164,300원20,793
cmt7xo8c7006o10d4t5fzyvxrstock-5m006400:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8c3006n10d48r44bdvz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:25:00raw495,250원500,000원495,000원499,500원10,612
cmt7xo8db006w10d41am7v74dstock-5m000270:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8d7006v10d4qx8yoet21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:25:00raw130,700원131,900원130,700원131,500원17,781
cmt7xo8g7007g10d42autfow0stock-5m003550:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8g3007f10d4dccrwha61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:25:00raw109,300원110,300원109,200원110,200원8,217
cmt7xo8d1006u10d49qol8ztbstock-5m005490:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8cy006t10d4oivp4jwx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:25:00raw321,000원323,000원321,000원322,500원4,636
cmt7xo8gj007i10d4ocl2to7kstock-5m015760:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8ge007h10d4w8zmtlhh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:25:00raw31,750원32,000원31,750원31,900원34,632
cmt7xo8ch006q10d4t8m361i5stock-5m051910:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8cd006p10d4f5xq4afa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:25:00raw262,500원263,000원261,500원262,500원1,907
cmt7xo8a8006c10d4tfth8p52stock-5m005930:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8a4006b10d488a5pcl51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:25:00raw247,500원250,000원247,500원249,500원405,211
cmt7xo8bw006m10d4cdi1c0jkstock-5m035720:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8bs006l10d40zguqlh61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:25:00raw35,000원35,300원34,950원35,150원31,897
cmt7xo8bl006k10d4rc6pp14mstock-5m035420:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8ba006j10d4jt00ylpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:25:00raw212,500원214,500원212,500원213,500원14,163
cmt7xo8at006g10d40aaq4ljystock-5m005380:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8ap006f10d4y6asrblb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:25:00raw414,000원418,000원414,000원416,000원19,288
cmt7xo8b3006i10d4muuy76jlstock-5m066570:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8az006h10d4tu8z0pki1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:25:00raw191,600원193,000원191,500원192,900원16,846
cmt7xo8aj006e10d46uswghjastock-5m000660:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8af006d10d4j13apwdd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:25:00raw1,580,000원1,591,000원1,580,000원1,586,000원87,215
cmt7xumyv008010d4ecra2lgxstock-5m035720:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumyr007z10d4zzvn5zip1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:30:00raw35,150원35,175원34,950원35,150원26,863
cmt7xumz6008210d4bcbw3ycnstock-5m006400:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumz1008110d45cgf0ynl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:30:00raw500,000원506,000원499,000원506,000원9,782
cmt7xumzg008410d4w8amrc01stock-5m051910:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumzc008310d4f7apyuug1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:30:00raw263,000원265,000원263,000원264,500원1,836
cmt7xumzr008610d47m8i52tlstock-5m005490:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumzn008510d4qq1dgir01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:30:00raw322,500원325,000원322,500원324,000원3,709
cmt7xun01008810d4jxdayochstock-5m000270:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumzx008710d44k767h011
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:30:00raw131,550원131,800원131,200원131,300원15,337
cmt7xumxd007q10d4bwews1y3stock-5m005930:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumx8007p10d4w7bmfu4i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:30:00raw249,500원250,000원248,500원249,250원317,081
cmt7xun0c008a10d47hzyc206stock-5m105560:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun08008910d44gpdr4cj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:30:00raw164,300원165,300원164,200원165,100원16,378
cmt7xumya007w10d4lwejuv6bstock-5m066570:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumy5007v10d47mdmi3a31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:30:00raw192,800원193,900원192,700원193,900원11,288
cmt7xumxp007s10d4obrd33cystock-5m000660:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumxk007r10d4ylcoptea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:30:00raw1,586,000원1,591,000원1,580,000원1,584,000원63,808
cmt7xumxz007u10d40wgqugo0stock-5m005380:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumxv007t10d4q6mgasxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:30:00raw416,000원416,500원414,000원415,500원11,434
cmt7xumyl007y10d46zo3dmsgstock-5m035420:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumyg007x10d4htcqq0il1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:30:00raw213,000원214,000원212,500원213,500원13,219
cmt7xun37008u10d4p71pp6ehstock-5m017670:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:182026-08-25 09:40:18cmt7xun32008t10d4tdrnru1y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:30:00raw98,650원98,800원98,200원98,500원20,269
cmt7xun20008m10d4f39wgr34stock-5m034730:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1w008l10d4hw9ub6tm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:30:00raw539,000원542,000원539,000원541,000원2,339
cmt7y12fu009w10d4w7lz5ehustock-5m028260:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12fq009v10d4pemlo8i91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:30:00raw366,000원367,000원364,000원365,000원7,755
cmt7xun0x008e10d4vqgrdxkxstock-5m207940:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun0t008d10d43gevgp321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:30:00raw1,567,000원1,567,000원1,551,000원1,556,000원863
cmt7xun16008g10d4v4l70pf1stock-5m373220:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun12008f10d4t5lopvau1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:30:00raw349,000원351,500원348,500원351,500원5,961
cmt7xun1g008i10d4z047tyxhstock-5m012330:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1c008h10d4agzyarjq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:30:00raw489,000원490,500원488,000원490,000원5,664
cmt7xun1q008k10d4hgz2au48stock-5m096770:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun1m008j10d4f7n4vb9e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:30:00raw125,900원126,900원125,500원126,800원4,978
cmt7y12cw009c10d4xglabs43stock-5m068270:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12cr009b10d4mehd2k8v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:30:00raw193,600원193,600원192,500원193,300원5,050
cmt7xun0m008c10d4d2mmir6sstock-5m055550:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun0i008b10d4hz39ldhp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:30:00raw105,600원106,100원105,500원106,000원10,134
cmt7xun2a008o10d40sxqfpykstock-5m003550:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun26008n10d4ul7jh4ht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:30:00raw110,200원110,500원109,800원110,300원2,311
cmt7xun2l008q10d41008szdtstock-5m015760:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xun2h008p10d4ggmmqztn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:30:00raw31,950원32,600원31,950원32,450원130,534
cmt7xun2w008s10d4nzzon964stock-5m030200:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:182026-08-25 09:40:18cmt7xun2r008r10d4q9xs64qd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:30:00raw52,800원53,000원52,800원52,900원5,915
cmt7y12fb009s10d4ggo943t0stock-5m012330:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12f7009r10d4x8ai6gpu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:35:00raw490,000원492,500원488,500원489,000원4,218
cmt7y12fk009u10d4klmedqgsstock-5m096770:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12fg009t10d4ljxdbnef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:35:00raw126,700원127,100원126,300원126,300원11,159
cmt7y12g3009y10d4wnzb9geustock-5m028260:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12fy009x10d45oln1kmy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:35:00raw364,500원366,500원364,500원364,500원3,154
cmt7y12gc00a010d409h0al2mstock-5m034730:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12g9009z10d45i5odve31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:35:00raw541,000원543,000원540,000원541,000원1,824
61,120건 중 22,951–23,000← 이전460 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬