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
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
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
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
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
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
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
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
cmt7za32j00j210d4mxwyyie6stock-5m030200:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za32f00j110d4kn6ych5u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:10:00raw53,300원53,400원53,200원53,400원3,679
cmt7za2w600hu10d4vuxqmvx6stock-5m005930:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2w100ht10d40ufriacl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:10:00raw249,250원249,500원248,000원249,000원287,998
cmt7za2wh00hw10d4vefrrq8hstock-5m000660:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2wd00hv10d4m1hjgca81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:10:00raw1,584,000원1,584,000원1,572,000원1,576,000원45,119
cmt7za2wt00hy10d4qm210uwustock-5m005380:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2wp00hx10d4folgcq5l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:10:00raw414,000원415,000원412,500원413,500원9,255
cmt7za2x600i010d4lceda2x3stock-5m066570:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:172026-08-25 10:20:17cmt7za2x200hz10d4omhkexma1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:10:00raw194,600원194,700원193,400원193,700원8,556
cmt7za2xh00i210d4tye7w5osstock-5m035420:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2xd00i110d4etieku4x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:10:00raw215,000원215,500원214,000원215,000원8,288
cmt7za2xr00i410d4pxk7zvjrstock-5m035720:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2xn00i310d43gbwarl81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:10:00raw35,350원35,450원35,250원35,400원30,125
cmt7za2y900i810d4y74sx8xjstock-5m006400:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2y500i710d4dny0iux71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:10:00raw519,000원519,000원514,000원516,000원6,216
cmt7za2yk00ia10d4gquh5h8dstock-5m051910:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2yg00i910d4414nywpe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:10:00raw266,000원266,000원263,500원264,000원1,389
cmt7za2yv00ic10d447ovy13sstock-5m068270:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2yq00ib10d40vrrdvuf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:10:00raw193,000원193,000원192,200원192,200원3,312
cmt7za2z500ie10d43itoh0v0stock-5m005490:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2z100id10d4tel446jw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:10:00raw328,500원328,500원326,500원327,500원2,859
cmt7za2zh00ig10d4fc1fo6oystock-5m105560:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2zd00if10d4ivjymuiq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:10:00raw165,700원165,800원165,000원165,200원9,765
cmt7za2zs00ii10d4py2y62ubstock-5m055550:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2zo00ih10d4h7o2z92s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:10:00raw106,100원106,400원105,800원106,200원16,337
cmt7za30300ik10d4rdmae6hkstock-5m207940:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za2zz00ij10d4n9m0ruj61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:10:00raw1,556,000원1,557,000원1,555,000원1,557,000원374
cmt7za30l00io10d44v03tzhcstock-5m373220:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za30h00in10d4mg46sq991
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:10:00raw353,500원354,500원352,000원354,000원1,339
cmt7za30v00iq10d42cp8mn1xstock-5m012330:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za30r00ip10d4el24kpjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:10:00raw490,500원492,500원488,000원490,500원1,612
cmt7za31500is10d4brer3nc5stock-5m096770:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31100ir10d4juibsul51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:10:00raw128,400원128,500원127,500원127,500원5,186
cmt7za31e00iu10d4tne4wtd3stock-5m028260:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31a00it10d4tgwvovv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:10:00raw361,500원361,500원359,000원360,000원4,613
cmt7za31o00iw10d41wet5nzdstock-5m034730:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31k00iv10d47jd139ec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:10:00raw540,000원540,000원536,000원537,000원1,905
cmt7za31z00iy10d4558g74f9stock-5m003550:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za31v00ix10d4hv3xkivu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:10:00raw110,600원110,600원109,900원110,400원1,769
cmt7za32800j010d4nlt90bzqstock-5m015760:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za32400iz10d46x0lmtoj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:10:00raw32,800원32,800원32,550원32,700원65,811
cmt7za32t00j410d4utbq30instock-5m017670:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:20:182026-08-25 10:20:18cmt7za32q00j310d4qx3ko5pm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:10:00raw102,500원102,700원101,800원102,500원23,594
cmt7zgip200jo10d4taodm42dstock-5m000270:20260825:10102026-08-25 10:10:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgioy00jn10d4cl3hs1lf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:10:00raw132,300원132,600원131,900원132,400원6,825
cmt7zgimx00ja10d4x91wsty1stock-5m005380:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgimt00j910d4691vcipp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:15:00raw414,000원414,000원411,000원411,500원7,099
cmt7zgin800jc10d4x6pje9rcstock-5m066570:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgin400jb10d4s4iagm5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:15:00raw193,600원193,700원192,800원192,800원5,409
cmt7zginj00je10d4ork9v7ydstock-5m035420:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zginf00jd10d4db2mij721
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:15:00raw214,500원215,500원213,000원214,000원12,743
cmt7zginv00jg10d4i105izqfstock-5m035720:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zginr00jf10d45ld3hobo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:15:00raw35,450원35,450원35,175원35,200원16,852
cmt7zgio800ji10d4wpex0sy1stock-5m006400:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgio300jh10d4k57bhx321
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:15:00raw517,000원517,000원511,000원513,000원7,068
cmt7zgioi00jk10d4durq6d93stock-5m051910:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgioe00jj10d4q9eivonu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:15:00raw264,000원264,000원262,500원262,500원1,103
cmt7zgios00jm10d4cdjmkgpfstock-5m068270:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgioo00jl10d4yxeabkdn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:15:00raw192,200원192,300원191,500원191,800원5,866
cmt7zgimc00j610d4lcsu268ustock-5m005930:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgim200j510d4zvw5y5fp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:15:00raw248,500원249,000원248,000원248,000원189,271
cmt7zmxm100kw10d44qqa7izwstock-5m005490:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxlw00kv10d4j5151maz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:15:00raw327,500원327,500원325,750원326,500원2,198
cmt7zgipb00jq10d482t7yvifstock-5m000270:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgip700jp10d44lmluorv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:15:00raw132,400원132,400원131,700원131,700원7,135
cmt7zgipl00js10d442adaockstock-5m105560:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgipi00jr10d4hbam05dl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:15:00raw165,200원165,400원164,500원165,200원5,363
cmt7zgipv00ju10d4ftptbptsstock-5m055550:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgipr00jt10d4uo7dmd471
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:15:00raw106,200원106,300원105,900원106,300원5,284
cmt7zgiq500jw10d41hbxivljstock-5m207940:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiq100jv10d4ll9a3hry1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:15:00raw1,557,000원1,560,000원1,556,000원1,556,000원328
cmt7zgiqf00jy10d4fwg3hh4fstock-5m373220:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiqb00jx10d4801cbggt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:15:00raw353,500원354,000원351,500원351,500원2,350
cmt7zgiqp00k010d45e3m3hvpstock-5m012330:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiql00jz10d4vs4yi7eq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:15:00raw491,000원491,000원487,000원487,500원2,374
cmt7zgiqz00k210d4hgzriqwxstock-5m028260:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiqv00k110d4ws7skzks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:15:00raw360,000원361,000원359,000원360,500원4,113
cmt7zmxoa00lc10d4f446na9kstock-5m096770:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxo600lb10d4dbahfz4i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:15:00raw127,500원127,700원126,700원126,800원4,159
cmt7zgir800k410d4xkioj7tistock-5m034730:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgir500k310d4m5t8psm41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:15:00raw538,000원538,000원535,000원536,000원1,757
cmt7zgiri00k610d41umndd4zstock-5m003550:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgire00k510d4cq9q3yfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:15:00raw110,500원110,500원110,100원110,200원1,548
cmt7zgirs00k810d4omhl6c82stock-5m015760:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgiro00k710d4ewk12mk41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:15:00raw32,700원32,700원32,450원32,500원26,649
61,120건 중 23,151–23,200← 이전464 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬