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
cmt7ydx3900cc10d4okvvjsqvstock-5m373220:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx3300cb10d4uu8xt1p91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:45:00raw354,000원354,500원353,000원353,500원1,761
cmt7yke8l00ds10d4hfd1q3oxstock-5m003550:20260825:09452026-08-25 09:45:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8h00dr10d4gr98vw9n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:45:00raw111,000원111,200원110,100원110,700원3,957
cmt7ydx3k00ce10d414o91300stock-5m012330:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx3g00cd10d4jj36qvtm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:45:00raw491,500원492,500원488,000원488,500원3,008
cmt7ydx4200cg10d42o7ubsqxstock-5m096770:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx3s00cf10d4wsluiwmf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:45:00raw127,500원127,900원127,000원127,100원8,607
cmt7ydx4w00ci10d4hzkopi8sstock-5m028260:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx4n00ch10d4l44ltt9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:45:00raw365,500원366,000원362,000원364,000원10,495
cmt7ydx0m00by10d4zsca8id1stock-5m051910:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx0g00bx10d43jvoeluj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:45:00raw265,000원267,000원264,500원264,750원2,622
cmt7ydx1d00c210d4qla75hy7stock-5m005490:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx1700c110d457j9op7q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:45:00raw327,000원328,500원327,000원327,500원6,362
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
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
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
cmt7ydwzv00bu10d4gq9b1hjtstock-5m035720:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydwzp00bt10d4qmda5q2b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:45:00raw35,450원35,550원35,300원35,350원19,718
cmt7ydx0800bw10d4kogy64zzstock-5m006400:20260825:09452026-08-25 09:45:00instantevent2026-08-25 09:55:172026-08-25 09:55:17cmt7ydx0200bv10d4tnu99n8h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:45:00raw512,000원514,000원510,000원512,000원6,543
cmt7yke8v00du10d4harku32astock-5m003550:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8r00dt10d4gkpphonm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:50:00raw110,700원111,100원110,300원110,400원4,070
cmt7yke2e00cs10d4g5b3a48ystock-5m005930:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke1v00cr10d4a247c5wi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:50:00raw247,750원250,000원247,500원249,000원351,798
cmt7yke3700cu10d4tgt3dgqustock-5m000660:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke2x00ct10d4gq4pny341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:50:00raw1,580,000원1,595,000원1,577,000원1,591,000원58,190
cmt7yke3z00cw10d4g9vi9z19stock-5m005380:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke3q00cv10d4mb96pu8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:50:00raw413,500원415,500원412,500원414,500원6,760
cmt7yke4b00cy10d424ejnlckstock-5m066570:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke4500cx10d49sopd1321
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:50:00raw194,500원195,400원194,300원195,000원8,839
cmt7yke4m00d010d42jrjcruhstock-5m035720:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke4i00cz10d4bbj189801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:50:00raw35,350원35,450원35,200원35,250원24,967
cmt7yke4v00d210d45zvgqy2lstock-5m006400:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke4s00d110d4ohz7l7p11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:50:00raw511,000원520,000원510,000원518,000원12,911
cmt7yke5500d410d4rwp9m3s0stock-5m051910:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke5200d310d4ggwsxinc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:50:00raw264,500원266,000원264,000원265,500원2,262
cmt7yke5g00d610d47ryjk82fstock-5m068270:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke5c00d510d4h7fd8h3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:50:00raw193,600원193,700원192,700원193,200원6,000
cmt7yke5r00d810d4z7hf7unfstock-5m005490:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke5n00d710d4thunz87b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:50:00raw327,500원329,500원327,500원329,000원4,872
cmt7yke6100da10d4fr32y4zkstock-5m000270:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke5x00d910d4hfy5an4e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:50:00raw131,800원132,300원131,700원132,000원9,696
cmt7yke6b00dc10d4lhq7lzj1stock-5m105560:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke6700db10d47tttkyrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 09:50:00raw165,400원166,100원165,300원165,500원16,874
cmt7yke6l00de10d4tjqd3eurstock-5m055550:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke6h00dd10d45x21r0f81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 09:50:00raw106,100원106,500원106,000원106,100원15,209
cmt7yke6w00dg10d4up2dufyhstock-5m207940:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke6s00df10d4qcznb2rr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:50:00raw1,560,000원1,561,000원1,555,000원1,557,000원785
cmt7yke7700di10d4a5gdgv6estock-5m373220:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7200dh10d4ppsqineu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:50:00raw353,000원354,000원352,000원353,500원2,828
cmt7yke7h00dk10d4ypj46udostock-5m012330:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7d00dj10d4karukn211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:50:00raw488,500원491,500원488,000원490,000원2,579
cmt7yke7r00dm10d4yb4swh6vstock-5m096770:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7n00dl10d4g2xcas0t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:50:00raw127,100원127,700원126,900원127,500원4,832
cmt7yke8100do10d4b5y08rk6stock-5m028260:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke7x00dn10d49eqfenqs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:50:00raw363,500원365,000원362,500원363,500원4,986
cmt7yke8b00dq10d4vp5y6idnstock-5m034730:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke8700dp10d43lsj3dvw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:50:00raw541,000원544,000원541,000원544,000원2,970
cmt7yke9500dw10d4kcyyzdz4stock-5m015760:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke9100dv10d48kl8rhe61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:50:00raw32,750원32,950원32,700원32,850원75,842
cmt7yke9f00dy10d4srzfzlxistock-5m030200:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke9b00dx10d401ddoczt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:50:00raw53,200원53,300원53,100원53,200원8,044
cmt7yke9p00e010d4wh60u4hvstock-5m017670:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:00:192026-08-25 10:00:19cmt7yke9l00dz10d4rft572y91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:50:00raw100,500원101,700원100,400원101,400원45,755
cmt7yqsgm00ea10d4jax4jzwvstock-5m035420:20260825:09502026-08-25 09:50:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsgi00e910d4zula8yus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:50:00raw214,000원216,000원214,000원215,500원12,229
cmt7yqshz00ek10d4eao0n88ustock-5m068270:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqshv00ej10d4aunorstb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 09:55:00raw193,200원193,300원192,900원193,200원2,634
cmt7yqsi900em10d4283xta3dstock-5m005490:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsi600el10d49s4s5th21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:55:00raw328,500원330,000원328,000원329,000원3,445
cmt7yqsik00eo10d42cr3j2fqstock-5m000270:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsig00en10d4w7ahb3mu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:55:00raw132,000원132,200원131,900원132,100원3,910
cmt7yqsiv00eq10d4ogv2g1sjstock-5m207940:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsir00ep10d40ekudhrc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 09:55:00raw1,558,000원1,560,000원1,556,000원1,557,000원510
cmt7yqsj500es10d4qc1ipjqhstock-5m373220:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsj100er10d4j1wgrwu81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 09:55:00raw353,500원355,500원353,000원355,000원1,657
cmt7yqsjf00eu10d4sf3dkc17stock-5m012330:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsjb00et10d4gzq4m2x31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 09:55:00raw489,500원493,500원488,500원492,000원4,001
cmt7yqsjs00ew10d4ap5vf9f1stock-5m096770:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsjo00ev10d4a706ynyy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 09:55:00raw127,400원128,700원127,400원128,400원4,885
cmt7yqsk100ey10d4aqseaig6stock-5m028260:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsjx00ex10d4nazbst5q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 09:55:00raw363,500원364,000원362,000원362,500원3,655
cmt7yqskb00f010d4rmpb8cz8stock-5m034730:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsk700ez10d4yrdn4v3v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 09:55:00raw543,000원544,000원541,000원542,000원2,153
cmt7yqskl00f210d4bafet7zastock-5m003550:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqskh00f110d48gfobbgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 09:55:00raw110,400원110,600원110,000원110,600원1,814
cmt7yqskv00f410d4gkoshxehstock-5m030200:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsks00f310d4mf45ghbj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 09:55:00raw53,200원53,300원53,100원53,200원7,365
cmt7yqsl500f610d4uecbke9kstock-5m017670:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqsl100f510d4bbnvkan81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 09:55:00raw101,500원102,000원101,100원101,700원24,940
61,120건 중 23,051–23,100← 이전462 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬