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
cmt7y12gm00a210d435778ip6stock-5m003550:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12gi00a110d4f6jt28ba1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:35:00raw110,200원110,800원110,100원110,300원3,241
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
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
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
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
cmt7y12f1009q10d4kusk2dhystock-5m373220:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ex009p10d492fl8wj31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:35:00raw351,500원352,500원350,500원351,000원3,236
cmt7y12er009o10d426wogvqmstock-5m207940:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12en009n10d434qa546x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:35:00raw1,555,000원1,562,000원1,555,000원1,560,000원589
cmt7y12ei009m10d4er04ykwhstock-5m055550:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ed009l10d4e1id2tfl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:35:00raw106,000원106,200원105,700원105,800원9,897
cmt7y12e7009k10d4ifm0w7ugstock-5m105560:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12e3009j10d46xu435xo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:35:00raw165,100원165,500원165,100원165,200원9,434
cmt7y12dj009g10d4xlr1wuzzstock-5m005490:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12df009f10d4v3fekgql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:35:00raw324,000원326,000원323,750원325,000원5,497
cmt7y12d6009e10d4ivlzvu3sstock-5m068270:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12d2009d10d4508n7ewi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:35:00raw193,200원193,700원192,900원193,600원6,072
cmt7y12cj009a10d4qaa6708nstock-5m051910:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ce009910d4sjdtv79y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:35:00raw264,500원265,000원263,500원263,500원1,236
cmt7y12c5009810d4a5fs8lf8stock-5m006400:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12c0009710d4q9q5zuwb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:35:00raw505,000원508,000원505,000원506,000원5,332
cmt7y12br009610d4jh8870testock-5m035720:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12bm009510d4y4bkaadb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:35:00raw35,150원35,350원35,150원35,300원30,303
cmt7y12be009410d4ah57m8i9stock-5m035420:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12b9009310d4mi9seep61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:35:00raw213,000원214,500원213,000원214,000원8,849
cmt7y12b2009210d4pshp4wv8stock-5m066570:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ax009110d410qmddf01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:35:00raw193,800원194,700원193,800원194,100원12,616
cmt7y12ar009010d4ungskxvastock-5m005380:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12am008z10d4tm3s5znj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:35:00raw415,000원417,000원414,000원414,000원10,616
cmt7y12ag008y10d42oecjdakstock-5m000660:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ac008x10d4ulgeerwv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:35:00raw1,585,000원1,595,000원1,580,000원1,580,000원88,764
cmt7y12a6008w10d4v9jw581astock-5m005930:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12a2008v10d4hc6n7r0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:35:00raw249,500원251,000원249,000원249,500원288,438
cmt7y7i1i00ai10d4me90dm0ystock-5m035420:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i1e00ah10d4w0i0hhm01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:40:00raw213,500원215,000원213,500원215,000원13,854
cmt7y7i4t00b610d4cflkmnuzstock-5m096770:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4p00b510d4n71uxzqn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:40:00raw126,300원127,600원126,300원127,500원8,923
cmt7y7i5y00be10d4fs7y0zdwstock-5m015760:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5u00bd10d4104ic8dl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:40:00raw32,650원32,900원32,525원32,900원150,532
cmt7y7i5n00bc10d42khkxpiestock-5m003550:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5j00bb10d4xq70xvlc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:40:00raw110,300원111,700원110,200원111,000원5,356
cmt7y7i5d00ba10d42k5wc1f0stock-5m034730:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i5900b910d48wvzzxvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:40:00raw541,000원546,000원541,000원545,000원3,725
cmt7y7i0900aa10d4jttd0eqbstock-5m005930:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7hzy00a910d4ibhdzgny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:40:00raw249,000원250,000원248,500원249,500원385,925
cmt7y7i0k00ac10d4pxq761ksstock-5m000660:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7i0g00ab10d4ytmp9q221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:40:00raw1,580,000원1,582,000원1,575,000원1,579,000원79,041
cmt7y7i0v00ae10d4ia2zqrcfstock-5m005380:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7i0r00ad10d48u6khrtp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:40:00raw414,500원416,500원414,000원414,750원7,072
cmt7y7i1600ag10d4869qq6jistock-5m066570:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:172026-08-25 09:50:17cmt7y7i1200af10d4q806hiwv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:40:00raw194,100원195,100원194,100원194,900원10,311
cmt7y7i1s00ak10d4hhwwkcunstock-5m035720:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i1o00aj10d4mwzdl4341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:40:00raw35,300원35,500원35,250원35,450원33,982
cmt7y7i2200am10d42d915zw5stock-5m006400:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i1y00al10d4relfis8k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:40:00raw507,000원513,000원506,000원512,000원12,689
cmt7y7i2c00ao10d4fimuw1g5stock-5m051910:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i2800an10d41rspqu5y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:40:00raw263,500원266,000원263,500원265,000원3,231
cmt7y7i5300b810d4dbhukne4stock-5m028260:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4z00b710d4ud69esp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:40:00raw364,500원367,000원364,500원365,500원7,753
cmt7y7i2l00aq10d4w64i1j6bstock-5m068270:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i2h00ap10d49pee2cq31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:40:00raw193,600원194,400원193,400원194,050원6,851
cmt7y7i2u00as10d4wosae1uvstock-5m005490:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i2r00ar10d43lq77siz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:40:00raw325,000원327,500원324,500원327,500원5,387
cmt7y7i4900b210d4qcdhtdw7stock-5m373220:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4500b110d452fnwj691
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:40:00raw351,000원354,000원351,000원354,000원1,942
cmt7y7i3400au10d4wrdq37n5stock-5m000270:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3000at10d4lrgw2wir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:40:00raw131,700원132,400원131,700원132,300원7,505
cmt7y7i3e00aw10d4k6xn86edstock-5m105560:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3a00av10d4endvwxz81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:40:00raw165,100원166,400원165,100원166,400원13,502
cmt7y7i3p00ay10d4zltj49ngstock-5m055550:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3l00ax10d4ki2e70a71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:40:00raw105,800원106,400원105,700원106,400원14,303
cmt7y7i3z00b010d4a0sksw0istock-5m207940:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3v00az10d4hoowz2im1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:40:00raw1,560,000원1,566,000원1,560,000원1,563,000원472
cmt7y7i4j00b410d46gdumkshstock-5m012330:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i4f00b310d4zdsl63nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:40:00raw489,000원492,000원489,000원492,000원3,957
cmt7y7i6800bg10d4p8tmg83estock-5m030200:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i6400bf10d4bq4oa1bu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:40:00raw53,000원53,300원52,900원53,200원12,629
cmt7y7i6i00bi10d41lrghcc0stock-5m017670:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i6e00bh10d4jqrwb6v21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:40:00raw98,500원99,800원98,500원99,700원18,513
cmt7ydx5q00ck10d46jb4f8w2stock-5m034730:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx5h00cj10d4kiimskjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:45:00raw545,000원546,000원541,000원541,000원2,302
cmt7ydx7w00cq10d4q4mvxdt9stock-5m017670:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx7p00cp10d4wsw3h1xx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:45:00raw99,700원100,900원99,600원100,400원27,133
cmt7ydx6l00cm10d4tvpa2e10stock-5m015760:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx6b00cl10d4m9d4cci21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:45:00raw32,900원33,100원32,650원32,750원129,048
cmt7ydwy100bk10d4ek6qa9i4stock-5m005930:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwxw00bj10d4pv66h0gp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:45:00raw249,500원250,000원247,500원248,000원633,387
cmt7ydwyd00bm10d4g1xwgkucstock-5m000660:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwy900bl10d4wgl8zjjm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:45:00raw1,579,000원1,597,000원1,573,000원1,580,000원91,326
cmt7ydwyq00bo10d4llunuktustock-5m005380:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwyj00bn10d4xbzycpz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:45:00raw414,750원416,000원413,000원413,500원8,755
cmt7ydwz300bq10d44ijy6vl3stock-5m066570:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwyx00bp10d40isebgtc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:45:00raw195,000원195,500원194,200원194,500원12,682
cmt7ydwzh00bs10d4riwd2uzdstock-5m035420:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwzb00br10d4ci0izjav1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:45:00raw214,500원215,500원214,000원214,000원11,736
61,120건 중 23,001–23,050← 이전461 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬