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
cmt80pju300sy10d4lnrzpzvcstock-5m028260:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjtz00sx10d4ha6tkij31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:50:00raw363,500원363,500원361,500원362,000원3,564
cmt80pjuc00t010d4x4t86s87stock-5m034730:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pju900sz10d4dvky5stg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:50:00raw541,000원542,000원539,000원540,000원1,709
cmt80pjum00t210d4cxq9tlqostock-5m003550:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjuj00t110d49epdhzeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:50:00raw111,200원111,300원111,000원111,100원1,014
cmt80pjuw00t410d49rzsvc7ystock-5m015760:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjus00t310d4su4g7cfw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:50:00raw32,450원32,550원32,350원32,500원17,025
cmt80pjvf00t810d4ucmaqq5astock-5m030200:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjvb00t710d40x7wdqiz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:50:00raw53,000원53,100원53,000원53,100원896
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
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
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
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
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
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
cmt80vy4r00u810d4gxckbq20stock-5m373220:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4m00u710d4f3ytkxx81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:55:00raw352,000원352,000원350,500원351,000원597
cmt80vy4g00u610d4euzxoi1istock-5m207940:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4b00u510d4iausox231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:55:00raw1,566,000원1,569,000원1,565,000원1,566,000원418
cmt80vy4500u410d40rbhxbwfstock-5m055550:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4000u310d4igxal2if1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:55:00raw106,800원107,100원106,500원106,500원4,620
cmt80vy7400uo10d42k9m0aunstock-5m017670:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy7000un10d4zaalpza51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:55:00raw100,300원100,300원99,900원100,100원12,307
cmt80vy6v00um10d4dtl0gx48stock-5m030200:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy6r00ul10d4tzxiaxss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:55:00raw53,100원53,200원52,900원53,100원4,819
cmt80vy6l00uk10d49crdfobnstock-5m015760:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy6i00uj10d4gi36yz7a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:55:00raw32,500원32,550원32,350원32,450원11,336
cmt80vy3g00u010d4fgzjm4qistock-5m000270:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy3c00tz10d49srb4cib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:55:00raw133,100원133,500원133,000원133,100원6,078
cmt80vy6c00ui10d4pnp27ug2stock-5m003550:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy6800uh10d4zfwpzyg81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:55:00raw111,000원111,200원111,000원111,000원450
cmt80vy6200ug10d4duy2ugm5stock-5m034730:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5x00uf10d4twhgran51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:55:00raw540,000원541,000원537,000원539,000원1,955
cmt80vy5r00ue10d4um64jppostock-5m028260:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5n00ud10d4ady6k6gg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:55:00raw362,000원362,500원360,500원361,000원2,062
cmt80vy5h00uc10d4wz3c2ozystock-5m096770:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy5c00ub10d4ls9419x91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:55:00raw127,100원127,300원127,000원127,100원2,248
cmt80vy3s00u210d4jn6dfl4sstock-5m105560:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy3n00u110d4kznsd3a61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:55:00raw165,900원166,000원165,800원165,800원3,678
cmt80vy5400ua10d49ya1ysn3stock-5m012330:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy4y00u910d40me6h4wi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:55:00raw490,000원493,000원489,500원490,000원2,605
cmt80vxzj00te10d4o7ixvpa5stock-5m000660:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vxzb00td10d4p3833mca1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:55:00raw1,608,000원1,610,000원1,593,000원1,595,000원52,289
cmt80vy0b00tg10d41nbo2n4sstock-5m005380:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy0200tf10d4kpqyzmmi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:55:00raw415,000원415,500원414,000원414,000원1,967
cmt80vy0w00ti10d474jsdei3stock-5m066570:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy0s00th10d491i3sqg01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:55:00raw194,300원194,600원193,400원193,400원4,529
cmt80vy1500tk10d47glpw6i4stock-5m035420:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy1200tj10d4g9bmgg2m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:55:00raw215,000원215,500원214,500원215,000원6,117
cmt80vy1f00tm10d4dztqjgzsstock-5m035720:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy1b00tl10d45l5cfj3g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:55:00raw35,250원35,300원35,100원35,150원11,878
cmt80vy1r00to10d4i3d82hhwstock-5m006400:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy1m00tn10d4aj5w8swj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:55:00raw515,000원515,000원512,000원513,000원3,263
cmt80vy2a00ts10d4whrx3v9fstock-5m051910:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy2600tr10d40ify7lov1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:55:00raw262,000원262,000원261,000원261,500원1,151
cmt80vy2u00tw10d4p4zqymjbstock-5m068270:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy2q00tv10d4apc3543a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:55:00raw191,800원192,300원191,400원191,500원2,399
cmt80vy3500ty10d4o4lfqxo4stock-5m005490:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy3100tx10d4wyyofvjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:55:00raw326,500원327,000원326,000원326,500원983
cmt80vxyr00tc10d4c7cnw6rbstock-5m005930:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vxyh00tb10d4w4q7omhu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:55:00raw253,000원253,500원251,000원251,500원214,805
cmt812dos00uw10d4j23skew8stock-5m066570:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812don00uv10d4cxt6jx2t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:00:00raw193,400원194,100원193,300원193,600원3,794
cmt812dpl00v210d45b3uxnanstock-5m006400:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dph00v110d4qi58h3p21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:00:00raw513,000원513,500원511,000원513,000원3,188
cmt812dpb00v010d4crjlzdtdstock-5m035720:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dp700uz10d4ib603rmo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:00:00raw35,100원35,300원35,050원35,250원21,531
cmt812dp100uy10d4etuijpbrstock-5m035420:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812doy00ux10d4nppo2zj01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:00:00raw214,500원216,000원214,500원215,000원6,457
cmt812doi00uu10d4ymev11f6stock-5m005380:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812doe00ut10d43enc8hb71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:00:00raw414,000원416,000원414,000원415,000원3,608
cmt812do800us10d4g0u51970stock-5m000660:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812do400ur10d4s4ia5izh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:00:00raw1,594,000원1,602,000원1,594,000원1,598,000원30,925
cmt812dnx00uq10d4ul0i64nmstock-5m005930:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dnt00up10d4geanl6ew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:00:00raw251,000원252,000원251,000원251,750원166,565
cmt812dpv00v410d4yk23ddylstock-5m068270:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dpr00v310d48vkwmk5m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:00:00raw191,400원191,500원191,000원191,100원5,777
cmt812dq600v610d4259y9dn3stock-5m005490:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dq200v510d4rp2pq4161
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:00:00raw326,000원327,000원325,500원326,500원2,764
cmt812dqf00v810d41f3r6kfdstock-5m000270:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dqc00v710d44jghbrii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:00:00raw133,100원133,200원132,800원133,100원2,655
cmt812dqr00va10d4dpduk7zpstock-5m105560:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:18cmt812dql00v910d4d8axefx31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:00:00raw165,900원165,900원165,600원165,800원4,222
cmt812dr100vc10d4iydrizfhstock-5m055550:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dqx00vb10d4p575lvzd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:00:00raw106,600원107,000원106,400원106,800원8,509
cmt812drb00ve10d4xe17bsa9stock-5m207940:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dr700vd10d4ttqwwa401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:00:00raw1,566,000원1,568,000원1,562,000원1,566,000원256
61,120건 중 23,351–23,400← 이전468 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬