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
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
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
cmt7yqshp00ei10d4yp2vpl3fstock-5m051910:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:182026-08-25 10:05:18cmt7yqshl00eh10d4z2jguicl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 09:55:00raw265,000원267,000원264,500원266,500원899
cmt7yqshe00eg10d4zo03cf9bstock-5m006400:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:18cmt7yqshb00ef10d47listmp91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 09:55:00raw518,000원524,000원515,000원521,000원15,864
cmt7yqsh500ee10d4iog7o36ystock-5m035720:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsh100ed10d4op0e9cfk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 09:55:00raw35,200원35,350원35,175원35,300원14,125
cmt7yqsg200e610d4rks0c5z0stock-5m005380:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfy00e510d4k7bry68p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 09:55:00raw414,500원415,500원414,000원415,000원3,310
cmt7yqsgc00e810d4e4ofrs5cstock-5m066570:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsg800e710d4cw4ocrl11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 09:55:00raw194,900원195,400원194,200원195,200원8,911
cmt7yqsfr00e410d4bptf4xqfstock-5m000660:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfn00e310d4m9p7nosz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 09:55:00raw1,590,000원1,597,000원1,588,000원1,593,000원43,614
cmt7yx9dw00gc10d4s0m1qwuostock-5m015760:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9ds00gb10d40ujnvhrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 09:55:00raw32,850원32,900원32,650원32,900원77,586
cmt7yqsfg00e210d4n9ej5eiastock-5m005930:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsfb00e110d4am4z84hl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 09:55:00raw249,000원251,000원249,000원250,500원365,504
cmt7yqsgv00ec10d4oqsp6niqstock-5m035420:20260825:09552026-08-25 09:55:00instantevent2026-08-25 10:05:172026-08-25 10:05:17cmt7yqsgr00eb10d44zhk0box1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 09:55:00raw215,000원216,000원214,500원216,000원8,664
cmt7yx9dm00ga10d4r4nzpe44stock-5m003550:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9di00g910d421fpy2mj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:00:00raw110,800원110,900원110,500원110,700원1,993
cmt7yx9er00gi10d440v46kmgstock-5m017670:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9em00gh10d4wba1p23x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:00:00raw101,700원102,300원101,300원102,200원16,108
cmt7z3n5400h210d4ti71rea3stock-5m005490:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n5000h110d4pjc7avrq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:00:00raw329,250원330,000원328,500원329,500원4,638
cmt7yx99p00fi10d4k50f5tsmstock-5m035720:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx99i00fh10d4o3vlud2f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:00:00raw35,350원35,500원35,200원35,400원22,664
cmt7yx9d300g610d4nm0pu28astock-5m028260:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9cz00g510d4jyr0s4ay1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:00:00raw362,500원363,000원360,000원360,000원5,010
cmt7yx9eg00gg10d40nwgovghstock-5m030200:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9ec00gf10d4s8wi3k3t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:00:00raw53,250원53,500원53,200원53,400원12,359
cmt7yx9e500ge10d4afli4b96stock-5m015760:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9e100gd10d47ukm9mja1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:00:00raw32,900원33,150원32,850원33,150원121,214
cmt7z3n4m00gy10d4cdyjpq5hstock-5m068270:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n4j00gx10d4m6h9b7tf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:00:00raw193,300원193,400원192,700원192,900원4,041
cmt7yx9dc00g810d4xsy058w3stock-5m034730:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9d800g710d4ethbswkp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:00:00raw542,000원542,000원537,000원538,000원2,124
cmt7yx9ci00g210d4eyrep4lhstock-5m012330:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9ce00g110d4vrs21ux21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:00:00raw492,000원494,000원491,000원492,500원4,521
cmt7yx9ct00g410d4v4bwkhqtstock-5m096770:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9co00g310d4g33giopr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:00:00raw128,400원128,800원128,200원128,400원6,351
cmt7yx98700f810d4qfiy5806stock-5m005930:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx97p00f710d4o9lybs6z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:00:00raw250,500원250,500원248,500원249,000원266,172
cmt7yx99c00fg10d46ddajcl8stock-5m035420:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx99800ff10d4ywmklzk31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:00:00raw215,500원216,000원215,000원215,500원10,025
cmt7yx99200fe10d4n3qbaaitstock-5m066570:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx98y00fd10d4nycdjjqk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:00:00raw195,300원195,300원194,600원195,000원7,417
cmt7yx98s00fc10d4hblznpwgstock-5m005380:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx98o00fb10d4dr3pywyl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:00:00raw415,000원415,500원414,000원415,500원4,198
cmt7yx98i00fa10d4tyh1ugn4stock-5m000660:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx98e00f910d4etkkt5ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:00:00raw1,593,000원1,594,000원1,577,000원1,583,000원48,737
cmt7yx9b500fs10d4ty11e8ivstock-5m105560:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9b100fr10d4rytyaj9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:00:00raw165,700원165,900원165,500원165,700원11,749
cmt7yx9bn00fw10d4wx1uctd5stock-5m055550:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9bj00fv10d4sx7p9yb11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:00:00raw106,300원106,500원106,000원106,200원13,290
cmt7yx9bx00fy10d4bsbdl144stock-5m207940:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9bt00fx10d4xgo6pv8v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:00:00raw1,558,000원1,562,000원1,556,000원1,557,000원683
cmt7yx9c800g010d4jpdoaiovstock-5m373220:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9c400fz10d4oiudh6x11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:00:00raw355,500원355,500원354,000원355,000원3,001
cmt7yx9am00fo10d4c2a1wafmstock-5m000270:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9ai00fn10d4pdx4wpuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:00:00raw132,200원132,700원132,100원132,600원11,731
cmt7yx9ab00fm10d4pgin4v33stock-5m051910:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx9a700fl10d4hces1zti1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:00:00raw266,500원267,000원265,500원267,000원1,893
cmt7yx9a100fk10d4faqch5jwstock-5m006400:20260825:10002026-08-25 10:00:00instantevent2026-08-25 10:10:192026-08-25 10:10:19cmt7yx99w00fj10d4vere39ux1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:00:00raw521,000원524,000원518,000원521,000원11,266
cmt7z3n7q00hk10d4s6u0ztksstock-5m034730:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7m00hj10d4a3hjhdsg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:05:00raw538,000원540,000원536,000원540,000원1,496
cmt7za30d00im10d4skwkp0rastock-5m373220:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za30900il10d4hjnn1kd71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:05:00raw355,000원355,000원353,000원354,000원1,408
cmt7za2y000i610d4bqj2vni5stock-5m006400:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2xw00i510d4l26jj6uf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:05:00raw522,000원523,000원516,000원519,000원8,722
cmt7z3n8v00hs10d46qxgcf5tstock-5m017670:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n8r00hr10d40dl1o2e81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:05:00raw102,200원102,800원102,100원102,600원31,548
cmt7z3n8m00hq10d485ogs8lsstock-5m030200:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n8h00hp10d4fa4e6kan1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:05:00raw53,400원53,500원53,200원53,300원4,483
cmt7z3n8b00ho10d4sohi8cjdstock-5m015760:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n8700hn10d4cj2yh1a11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:05:00raw33,100원33,200원32,750원32,800원98,021
cmt7z3n8100hm10d40x0aegfkstock-5m003550:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7x00hl10d413x03ze61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:05:00raw110,600원110,700원110,000원110,600원1,761
cmt7z3n7g00hi10d4jy7egv03stock-5m028260:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7d00hh10d46uqisoeg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:05:00raw360,000원362,000원358,500원362,000원8,042
cmt7z3n7700hg10d42omkqv01stock-5m096770:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n7300hf10d4h4fpxwnr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:05:00raw128,400원128,600원128,100원128,400원3,861
cmt7z3n6v00he10d4qvmvo9okstock-5m012330:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n6q00hd10d4o0qau1h31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:05:00raw493,000원493,000원489,500원491,000원3,870
cmt7z3n6j00hc10d4zfp96nenstock-5m207940:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n6f00hb10d4jc9uy60n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:05:00raw1,557,000원1,557,000원1,555,000원1,557,000원202
cmt7z3n6800ha10d4yr42m3aystock-5m055550:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n6400h910d42ltrir221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:05:00raw106,300원106,300원105,800원106,100원6,358
cmt7z3n5x00h810d4dch6j5bgstock-5m105560:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n5t00h710d4r2hgqprc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:05:00raw165,700원165,800원165,000원165,700원7,812
cmt7z3n5n00h610d43grxive0stock-5m000270:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n5j00h510d4ngym3cah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:05:00raw132,600원132,700원132,200원132,300원4,987
cmt7z3n5d00h410d4wgqlass3stock-5m005490:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n5900h310d4ef4w68ce1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:05:00raw330,000원330,500원328,000원328,500원5,073
cmt7z3n4v00h010d4ahtbs4flstock-5m068270:20260825:10052026-08-25 10:05:00instantevent2026-08-25 10:15:172026-08-25 10:15:17cmt7z3n4r00gz10d42e5yh36q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:05:00raw192,900원193,000원192,500원192,900원2,998
61,120건 중 23,101–23,150← 이전463 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬