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
cmt7zzucf00ni10d4ukprukg5stock-5m005490:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuca00nh10d41a3jvh7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:30:00raw327,500원328,500원326,500원327,500원3,575
cmt7zzucp00nk10d4u1ysyz3ustock-5m000270:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucl00nj10d4jn0hr36o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:30:00raw132,200원132,700원132,200원132,400원7,856
cmt7zzucz00nm10d4xejyxwblstock-5m105560:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucv00nl10d4g3jl017w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:30:00raw165,400원165,800원165,300원165,400원6,876
cmt7zzud900no10d4vdxj1ag8stock-5m055550:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzud500nn10d41t8mnsfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:30:00raw106,900원107,300원106,600원107,000원18,210
cmt7zzudj00nq10d4di7866k5stock-5m207940:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzudf00np10d43fm28f311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:30:00raw1,555,000원1,559,000원1,554,000원1,558,000원280
cmt7zzudt00ns10d46q2lyw8ustock-5m373220:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzudp00nr10d4qhf0ny1k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:30:00raw351,500원353,500원350,500원351,750원2,590
cmt7zzue400nu10d41gbajgixstock-5m012330:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzue000nt10d4pbu3splr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:30:00raw488,500원492,000원488,500원489,000원5,024
cmt7zzuee00nw10d4vpnamokrstock-5m096770:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzueb00nv10d4p3vfjpbp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:30:00raw126,800원127,400원126,700원127,000원3,249
cmt7zzueo00ny10d48y2z6jkrstock-5m028260:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzuek00nx10d4eh3c6izz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:30:00raw358,000원359,000원357,000원358,000원7,449
cmt7zzuey00o010d4feei6itnstock-5m034730:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzueu00nz10d41z3ytpq01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:30:00raw532,000원537,000원532,000원534,000원3,114
cmt7zzuf800o210d4vk6q0zktstock-5m003550:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzuf500o110d4z8ruzuvb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:30:00raw110,600원111,500원110,600원111,500원2,263
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
cmt7zzug200o810d4lrsakgztstock-5m017670:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:202026-08-25 10:40:20cmt7zzufy00o710d48vcpwk1w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:30:00raw100,800원101,100원100,300원100,800원18,139
cmt8069s500oo10d4xcyv6qeustock-5m051910:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069s200on10d47ynnkxon1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:30:00raw263,000원264,500원262,500원263,000원1,049
cmt7zzubu00ne10d4n4uls92nstock-5m006400:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzubr00nd10d46or14wps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:30:00raw514,000원518,000원513,000원516,000원6,068
cmt7zzubl00nc10d43t01x0cxstock-5m035720:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzubh00nb10d4k9wqjrq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:30:00raw35,150원35,250원35,100원35,250원12,456
cmt7zzubb00na10d4qq5kkzyrstock-5m035420:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzub700n910d412ux33py1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:30:00raw215,000원215,500원214,500원215,000원9,739
cmt7zzub000n810d407yu4wu0stock-5m066570:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuav00n710d4baejmwdy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:30:00raw192,600원193,600원192,400원193,000원9,971
cmt7zzuc400ng10d41jq97scvstock-5m068270:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuc000nf10d4lyu8lvd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:30:00raw191,700원192,200원191,500원191,900원4,022
cmt7zzuan00n610d4y73i6g5bstock-5m005380:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuai00n510d4s7utd8281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:30:00raw412,750원415,000원412,750원414,000원4,911
cmt7zzuab00n410d4bprpjjxrstock-5m000660:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzua600n310d4xt4tk1nr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:30:00raw1,572,000원1,589,000원1,571,000원1,582,000원66,331
cmt7zzu9z00n210d488h3mzvlstock-5m005930:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzu9v00n110d4z5di0fg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:30:00raw248,000원250,000원248,000원249,000원256,637
cmt8069q900oa10d4mge0on9xstock-5m005930:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069px00o910d4pmhjoyqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:35:00raw249,000원252,000원249,000원252,000원271,762
cmt8069wf00pk10d43c191p2hstock-5m017670:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:202026-08-25 10:45:20cmt8069wb00pj10d46jz378761
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:35:00raw100,800원100,900원100,300원100,800원12,275
cmt8069u200p210d4uokcnis3stock-5m207940:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069tz00p110d4rzzofege1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:35:00raw1,558,000원1,559,000원1,555,000원1,558,000원246
cmt8069uc00p410d4jt57c9fxstock-5m373220:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069u800p310d42vmu9yx11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:35:00raw351,500원352,000원350,500원351,000원1,151
cmt8069ul00p610d481g3b0y8stock-5m012330:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069uh00p510d4443e1k1p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:35:00raw489,500원491,500원489,000원491,500원1,802
cmt8069vw00pg10d477rbxt9fstock-5m015760:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:202026-08-25 10:45:20cmt8069vt00pf10d4hqbkbt3z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:35:00raw32,575원32,700원32,400원32,450원30,205
cmt8069uv00p810d45ydnjxinstock-5m096770:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069ur00p710d4shfsrdkg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:35:00raw127,000원127,200원126,700원126,700원2,843
cmt8069v500pa10d4dfykhcecstock-5m028260:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069v100p910d41x7aezan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:35:00raw358,500원361,500원358,000원361,500원9,844
cmt8069w500pi10d46503ywjpstock-5m030200:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:202026-08-25 10:45:20cmt8069w200ph10d47ueia0zb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:35:00raw53,100원53,200원53,100원53,200원700
cmt8069ve00pc10d4jr9am2irstock-5m034730:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069va00pb10d4195txy2h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:35:00raw536,000원542,000원534,000원541,000원1,379
cmt8069vn00pe10d4f3xda5htstock-5m003550:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:20cmt8069vj00pd10d4a0w8c8l21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:35:00raw111,500원111,500원111,200원111,300원1,820
cmt8069sy00ou10d41gaipm8nstock-5m005490:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069su00ot10d4071hqne51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:35:00raw327,500원328,000원327,000원327,000원1,098
cmt8069t900ow10d4tossh704stock-5m000270:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069t500ov10d4ttev3vq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:35:00raw132,400원132,800원132,300원132,700원4,262
cmt8069ti00oy10d4nxg4anr0stock-5m105560:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069tf00ox10d4queym1jm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:35:00raw165,400원165,700원165,300원165,400원7,030
cmt8069se00oq10d4fah25y65stock-5m051910:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069sa00op10d4ok9y40mc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:35:00raw262,500원263,000원262,000원262,500원485
cmt8069tt00p010d4quyr8qpsstock-5m055550:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069tp00oz10d41cdyp9uh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:35:00raw107,000원107,300원106,900원107,200원6,697
cmt8069rx00om10d4zmjskj9tstock-5m006400:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069rt00ol10d4h4iyoh5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:35:00raw516,000원519,000원515,000원517,000원4,091
cmt8069rm00ok10d4q0sie2jhstock-5m035720:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069rj00oj10d442h1cu801
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:35:00raw35,250원35,300원35,200원35,250원8,788
cmt8069rd00oi10d4dscck964stock-5m035420:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069r900oh10d4y5n0ssz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:35:00raw214,500원215,000원214,000원215,000원9,116
cmt8069r300og10d4b063tclnstock-5m066570:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069qz00of10d4otz5u9wp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:35:00raw193,000원193,700원193,000원193,400원5,957
cmt8069qt00oe10d4aoltxh6kstock-5m005380:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069qq00od10d4howssf3w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:35:00raw414,000원415,500원413,000원415,500원5,578
cmt8069so00os10d41mgupwicstock-5m068270:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069sk00or10d49iuh0e591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:35:00raw191,800원191,900원191,400원191,500원2,591
cmt8069qk00oc10d48ay6noaastock-5m000660:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069qg00ob10d48gd07din1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:35:00raw1,582,000원1,595,000원1,581,000원1,595,000원51,210
cmt80j3cx00qy10d41f4hqrzostock-5m035420:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3ct00qx10d40awlx7cz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:40:00raw215,000원215,500원214,000원214,500원7,601
cmt80co0z00pm10d4zpzqez0qstock-5m005930:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co0v00pl10d4os7vt27q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:40:00raw252,000원253,000원251,500원252,000원246,143
cmt80co1c00po10d4f5tt0b89stock-5m000660:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co1700pn10d40prgkn2b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:40:00raw1,594,000원1,602,000원1,591,000원1,596,000원59,382
cmt80co1m00pq10d4bzjllqc3stock-5m005380:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co1i00pp10d4qoxf6fm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:40:00raw415,500원416,000원415,000원415,500원5,633
cmt80co1w00ps10d4dyx293v1stock-5m066570:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co1s00pr10d43jb3yexm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:40:00raw193,400원193,900원193,300원193,700원7,194
61,120건 중 23,251–23,300← 이전466 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬