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
cmt80co2a00pu10d48y569h1rstock-5m006400:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co2200pt10d46xg6b5n91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:40:00raw517,000원518,000원515,000원516,000원3,731
cmt80co3100pw10d41kfyr02kstock-5m051910:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co2s00pv10d4u7dqmry61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:40:00raw262,000원262,500원261,500원261,500원488
cmt80co3r00py10d4bfk178mhstock-5m068270:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co3j00px10d4vraebjzm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:40:00raw191,400원191,600원191,300원191,500원2,206
cmt80co4i00q010d48pqmwplvstock-5m005490:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co4900pz10d4un7zo3aq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:40:00raw327,000원327,500원326,500원326,500원637
cmt80co5e00q410d44sppmj8ystock-5m055550:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co5a00q310d4dbnqx4ke1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:40:00raw107,200원107,200원106,900원107,200원3,974
cmt80co5p00q610d4yuk4yo44stock-5m207940:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co5l00q510d4bbotudnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:40:00raw1,558,000원1,560,000원1,557,000원1,560,000원188
cmt80co6300q810d4x4i0rd96stock-5m373220:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co5v00q710d4go3nm15m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:40:00raw350,500원352,000원350,500원351,500원1,467
cmt80co6v00qa10d4ujw2tbndstock-5m012330:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co6m00q910d4x0m2awwo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:40:00raw491,000원491,500원489,000원489,500원3,741
cmt80co7l00qc10d4hc18kfmpstock-5m096770:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co7d00qb10d4v4cgi5as1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:40:00raw126,900원127,100원126,600원126,700원2,406
cmt80co8100qe10d4qki63z49stock-5m028260:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co7v00qd10d4i878n4tb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:40:00raw361,000원361,250원359,500원361,000원4,118
cmt80co8j00qg10d4nalwfttdstock-5m034730:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co8c00qf10d4vqxx7d361
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:40:00raw541,000원543,000원539,000원541,000원1,448
cmt80co8z00qi10d41hwpksq1stock-5m003550:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co8u00qh10d4ezkjxo3d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:40:00raw111,300원111,300원110,900원111,200원1,188
cmt80co9g00qk10d4y87bc5wlstock-5m015760:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co9a00qj10d4njmd8y9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:40:00raw32,450원32,500원32,300원32,350원23,838
cmt80co9x00qm10d444kbwv5ystock-5m030200:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co9r00ql10d4nkrc0tw81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:40:00raw53,200원53,200원53,100원53,100원3,407
cmt80coaa00qo10d4fyls7epystock-5m017670:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80coa600qn10d4wvjqbdvu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:40:00raw100,900원100,900원100,500원100,600원6,448
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
cmt80j3dg00r210d4hq141jcnstock-5m035720:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3dc00r110d49z6iki141
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:40:00raw35,250원35,350원35,200원35,250원15,609
cmt80j3fq00rg10d4aso5re1astock-5m105560:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fm00rf10d4sm3opsbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:40:00raw165,300원165,900원165,100원165,600원15,769
cmt80j3d600r010d4eoyvf9asstock-5m035420:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3d200qz10d4no067xvp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:45:00raw214,500원216,000원214,500원216,000원8,935
cmt80j3bn00qq10d465w1fqeistock-5m005930:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3bc00qp10d4ecpg2gxn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:45:00raw251,500원254,000원251,500원253,750원419,929
cmt80j3dq00r410d4amst6xk9stock-5m035720:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3dm00r310d49ra47u9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:45:00raw35,250원35,350원35,200원35,350원9,411
cmt80j3e100r610d4celm6j5lstock-5m006400:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3dx00r510d48iyr6ty01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:45:00raw516,000원518,000원515,000원516,000원3,220
cmt80j3ee00r810d4pcwf4e5hstock-5m051910:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3e900r710d48ea0zvsc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:45:00raw261,500원263,000원261,500원261,500원859
cmt80j3c100qs10d4gc101innstock-5m000660:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3bx00qr10d477xw542j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:45:00raw1,596,000원1,609,000원1,592,000원1,606,000원57,821
cmt80j3eq00ra10d4qboi4dxvstock-5m068270:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3em00r910d464lct6131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:45:00raw191,400원192,100원191,400원191,500원3,618
cmt80j3f200rc10d47ik8l2jastock-5m005490:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3ey00rb10d46ou1zshy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:45:00raw326,500원327,500원326,000원327,000원1,523
cmt80j3ff00re10d4z7oacejlstock-5m000270:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fb00rd10d4dqq9dpu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:45:00raw132,600원133,200원132,600원133,000원12,386
cmt80j3cc00qu10d4vozitivmstock-5m005380:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3c800qt10d4tujzruzc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:45:00raw415,000원415,500원414,500원415,000원4,557
cmt80j3fz00ri10d449g2afjvstock-5m105560:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fv00rh10d4zo2nhhle1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:45:00raw165,700원166,000원165,400원165,800원9,325
cmt80j3ga00rk10d41685exaastock-5m055550:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3g600rj10d4kkw28n8a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:45:00raw107,100원107,500원107,000원107,200원8,302
cmt80j3gm00rm10d4a8i3vmr4stock-5m207940:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3gh00rl10d4klzowoxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:45:00raw1,560,000원1,566,000원1,559,000원1,563,000원568
cmt80j3gy00ro10d46hcabtbbstock-5m373220:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3gu00rn10d41mzvtfac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:45:00raw351,500원352,000원350,500원351,500원1,898
cmt80j3hb00rq10d4dbz3gg5lstock-5m012330:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3h700rp10d40kez33wq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:45:00raw489,500원491,500원489,000원490,000원4,414
cmt80j3ho00rs10d4k6p6rm7xstock-5m096770:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3hk00rr10d41nqn7sv31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:45:00raw126,700원127,400원126,700원127,000원2,131
cmt80j3hz00ru10d4kw7k44oustock-5m028260:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3hv00rt10d4lxpt1iss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:45:00raw360,500원364,500원360,000원363,000원10,062
cmt80j3i800rw10d4foabjnkpstock-5m034730:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3i500rv10d4egr7t8i51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:45:00raw539,000원542,000원539,000원541,000원1,057
cmt80j3ii00ry10d4bjctgct5stock-5m003550:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3ie00rx10d4y02zbzkp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:45:00raw111,200원111,500원111,000원111,200원1,590
cmt80j3ir00s010d4yyilil7vstock-5m015760:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3in00rz10d4ti7w9z7f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:45:00raw32,350원32,500원32,300원32,450원28,625
cmt80pjv600t610d4qoop27j1stock-5m030200:20260825:10452026-08-25 10:45:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjv200t510d4txwn6e3y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:45:00raw53,100원53,200원53,000원53,100원1,599
cmt80j3j000s210d410j1z63istock-5m017670:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3iw00s110d4vh1cxfse1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:45:00raw100,600원100,700원100,400원100,500원7,319
cmt80j3cn00qw10d49jcp622bstock-5m066570:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3ci00qv10d4o2w4le8m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:45:00raw193,700원194,600원193,500원194,200원7,284
cmt80pjvr00ta10d4i9iw7dg3stock-5m017670:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjvm00t910d4bztzgfq31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:50:00raw100,600원100,700원100,200원100,200원6,046
cmt80vy2100tq10d43axnovidstock-5m051910:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy1x00tp10d42dydipt61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:50:00raw262,000원262,500원261,500원262,500원591
cmt80vy2l00tu10d4vq52vd3astock-5m068270:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy2g00tt10d4p7q6tbqr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:50:00raw191,600원191,900원191,500원191,700원2,039
cmt80pjpt00s410d499efgwggstock-5m005930:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjp200s310d42id8dozt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:50:00raw253,500원253,750원252,000원253,000원312,274
cmt80pjq400s610d4q6e60j86stock-5m000660:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjq000s510d4pdlnksfu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:50:00raw1,606,000원1,609,000원1,597,000원1,608,000원43,442
cmt80pjqe00s810d41m5mu9ahstock-5m005380:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjqa00s710d4hf1r8fz91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:50:00raw415,000원415,500원414,500원415,000원2,951
cmt80pjqo00sa10d42wyra4ozstock-5m066570:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjqk00s910d473lasosm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:50:00raw194,300원194,400원193,600원194,400원4,876
cmt80pjqy00sc10d4jktrnyeistock-5m035420:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjqu00sb10d4yx4pu2nw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:50:00raw216,000원216,000원215,000원215,000원6,575
cmt80pjr800se10d444pea8aostock-5m035720:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjr400sd10d42we7vl3g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:50:00raw35,350원35,350원35,200원35,250원7,828
61,120건 중 23,301–23,350← 이전467 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬