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
cmt7zgisc00kc10d4wjh8d70mstock-5m017670:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgis800kb10d4ru3p3x371
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:15:00raw102,500원102,500원101,800원101,900원17,586
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
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
cmt7zmxot00lg10d415os45rastock-5m028260:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxop00lf10d4rogdplr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:20:00raw360,500원360,500원357,500원358,000원3,881
cmt7zmxpd00lk10d4j1i67vfystock-5m003550:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxp900lj10d4sphlt3wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:20:00raw110,300원110,500원109,800원110,300원1,641
cmt7zmxgi00ke10d4xo7bifvdstock-5m005930:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxg900kd10d4lbu653821
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:20:00raw248,000원249,000원247,500원248,000원254,585
cmt7zmxhb00kg10d4yhq4u1jhstock-5m000660:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxh200kf10d4a3rsvju91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:20:00raw1,576,000원1,581,000원1,569,000원1,570,000원46,355
cmt7zmxi200ki10d4u3wq26izstock-5m005380:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxht00kh10d4l44o9i2m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:20:00raw411,500원411,500원410,000원410,500원5,131
cmt7zmxio00kk10d493u4737zstock-5m066570:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxig00kj10d4wrncuklf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:20:00raw192,800원192,900원192,000원192,200원4,741
cmt7zmxjb00km10d4ln83hw53stock-5m035420:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxj300kl10d4vw141qgp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:20:00raw214,000원214,000원213,500원213,750원5,569
cmt7zmxjv00ko10d4uch2lprzstock-5m035720:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxjp00kn10d4xgtjyj0k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:20:00raw35,250원35,250원35,100원35,200원9,884
cmt7zmxpw00lo10d42a28ggwwstock-5m030200:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxps00ln10d4sjm350hc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:20:00raw53,300원53,300원53,100원53,100원4,334
cmt7zmxkg00kq10d4nhhownovstock-5m006400:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxka00kp10d42x02egxt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:20:00raw514,000원514,000원509,500원510,000원4,547
cmt7zmxp300li10d4oyvxnaxcstock-5m034730:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxoz00lh10d42mqg7tha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:20:00raw537,000원537,000원532,000원533,000원2,144
cmt7zmxpm00lm10d4le6roa6ostock-5m015760:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxpj00ll10d4axlow8dn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:20:00raw32,500원32,600원32,400원32,500원35,033
cmt7zmxl200ks10d42ihq0u5tstock-5m051910:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxku00kr10d4wovcdhl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:20:00raw262,500원263,000원261,000원262,000원969
cmt7zmxlm00ku10d4xdt38odsstock-5m068270:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxlg00kt10d41ba0avth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:20:00raw191,800원191,800원191,300원191,500원3,099
cmt7zmxoj00le10d4vqstcq57stock-5m096770:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxof00ld10d4j5ln04ow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:20:00raw126,800원126,900원126,200원126,600원3,770
cmt7zmxmb00ky10d4lm5prj73stock-5m005490:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxm700kx10d4paibkh901
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:20:00raw326,500원326,500원325,000원326,000원2,573
cmt7zmxml00l010d440euto2jstock-5m000270:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmh00kz10d4o4o3ao5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:20:00raw131,800원132,000원131,500원131,600원3,157
cmt7zmxmv00l210d4ius4m5flstock-5m105560:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmr00l110d4up8rdlhq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:20:00raw165,200원165,400원164,800원165,000원9,646
cmt7zmxq500lq10d42kpzad20stock-5m017670:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxq100lp10d42y4xkgvm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:20:00raw101,800원102,200원100,700원100,900원18,890
cmt7zmxn500l410d4bgt1283gstock-5m055550:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxn100l310d4mdg9vboc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:20:00raw106,300원106,300원106,100원106,300원4,129
cmt7zmxnf00l610d4x3wicfafstock-5m207940:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnb00l510d4zr1o1qq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:20:00raw1,557,000원1,558,000원1,554,000원1,557,000원329
cmt7zmxnp00l810d467bz73erstock-5m373220:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnl00l710d45bet6lil1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:20:00raw351,500원352,000원350,000원350,500원1,088
cmt7zmxo000la10d4hjndtsprstock-5m012330:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnw00l910d47b6vbzba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:20:00raw487,500원488,000원486,500원486,500원1,847
cmt7ztdw000m810d4429n1ezbstock-5m068270:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdvw00m710d4u7o3skk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:25:00raw191,500원191,700원191,200원191,700원1,885
cmt7ztdt800ls10d4un38lr1zstock-5m005930:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdsv00lr10d4pbjgnlg41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:25:00raw248,250원248,500원247,500원248,000원243,875
cmt7ztdtn00lu10d4oev674t1stock-5m000660:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdth00lt10d42rmhwx911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:25:00raw1,570,000원1,575,000원1,568,000원1,571,000원39,351
cmt7ztdtx00lw10d45bshz1zostock-5m005380:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdtt00lv10d4k1sbayh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:25:00raw411,000원413,000원410,500원413,000원2,664
cmt7ztdua00ly10d4ed5e7w83stock-5m066570:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdu400lx10d49n58vbf61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:25:00raw192,300원192,800원191,800원192,500원6,451
cmt7ztduo00m010d49ccl793cstock-5m035420:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdui00lz10d4i3eo7hru1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:25:00raw213,750원215,000원213,500원214,500원5,970
cmt7ztdv100m210d4630igk7tstock-5m035720:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztduw00m110d4b2ijffsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:25:00raw35,200원35,200원35,100원35,150원10,599
cmt7ztdvf00m410d4a0vc9p0bstock-5m006400:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdva00m310d4n0xzef3h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:25:00raw510,000원515,000원509,000원514,000원5,495
cmt7ztdvp00m610d48z42p9nostock-5m051910:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdvm00m510d4yoffups41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:25:00raw261,500원263,000원261,500원263,000원573
cmt7ztdwe00ma10d4xfcdtvapstock-5m005490:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdw800m910d4itres3kg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:25:00raw326,500원327,500원325,500원327,000원2,314
cmt7ztdwr00mc10d46ju1ixckstock-5m000270:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwl00mb10d47n8p8xf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:25:00raw131,600원132,300원131,400원132,200원3,365
cmt7ztdx200me10d4kpf03fj1stock-5m105560:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwy00md10d4of82vymp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:25:00raw165,000원165,400원164,900원165,300원3,972
cmt7ztdxd00mg10d44yzee2a4stock-5m055550:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdx900mf10d4qvnftqv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:25:00raw106,300원106,900원106,100원106,900원13,766
cmt7ztdxr00mi10d4cuamyn6lstock-5m207940:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdxl00mh10d45xsewv481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:25:00raw1,556,000원1,557,000원1,554,000원1,555,000원269
cmt7ztdy100mk10d4y45tkbzsstock-5m373220:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdxy00mj10d4odywpn3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:25:00raw350,000원351,500원350,000원351,000원949
cmt7ztdyf00mm10d40xfbx7xxstock-5m012330:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdy900ml10d450it6irn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:25:00raw487,000원488,500원486,500원488,000원903
cmt7ztdyt00mo10d4mervdoddstock-5m096770:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdym00mn10d44qst84bg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:25:00raw126,600원126,900원126,600원126,900원2,064
cmt7ztdz600mq10d4uwppnmaystock-5m028260:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdz000mp10d446vns78e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:25:00raw358,000원358,500원356,000원358,000원10,396
cmt7ztdzk00ms10d4at9dsk2vstock-5m034730:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzd00mr10d4ppzrqwbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:25:00raw533,000원534,000원532,000원532,000원1,701
cmt7ztdzy00mu10d4jo3r4pw9stock-5m003550:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzr00mt10d4a8pv8zsv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:25:00raw110,400원110,800원110,200원110,600원1,574
cmt7zte0c00mw10d4zo8madt0stock-5m015760:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0600mv10d42ifwbxc91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:25:00raw32,450원32,600원32,400원32,550원22,350
cmt7zte0q00my10d4u8sfupirstock-5m030200:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0k00mx10d408xl73pd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:25:00raw53,100원53,200원53,000원53,200원2,658
cmt7zte1400n010d4s7c5mts7stock-5m017670:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0y00mz10d41vxdolvq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:25:00raw100,900원101,000원100,200원100,600원9,233
cmt7zzuft00o610d4m2f6y5rqstock-5m030200:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzufp00o510d448qrmeyp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:30:00raw53,100원53,200원53,100원53,200원683
61,120건 중 23,201–23,250← 이전465 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬