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
cmt812dru00vi10d4qx2h1ac3stock-5m012330:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812drq00vh10d4vi5u47x11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:00:00raw490,000원493,000원489,000원492,000원3,476
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
cmt812dsn00vo10d4ghby0ykgstock-5m034730:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dsj00vn10d4h079kxku1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:00:00raw539,000원541,000원539,000원539,000원1,081
cmt812dsw00vq10d4in2wamhtstock-5m003550:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dst00vp10d46h55rl6o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:00:00raw111,000원111,100원110,900원111,000원696
cmt812dt600vs10d48klknsw2stock-5m015760:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dt200vr10d465m76il71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:00:00raw32,450원32,450원32,350원32,350원8,227
cmt812dth00vu10d4rku2vklpstock-5m030200:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dtc00vt10d413xsjhvq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:00:00raw53,000원53,100원52,900원53,100원2,372
cmt812dtr00vw10d49mrlemahstock-5m017670:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812dtn00vv10d480xwghdy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:00:00raw100,100원100,100원99,800원100,000원6,076
cmt818th600wc10d4j5xw3f4kstock-5m051910:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818th200wb10d4oda3io8i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:00:00raw261,500원262,000원261,000원261,500원229
cmt812ds300vk10d45fv3ucifstock-5m096770:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812ds000vj10d46g7pitve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:00:00raw127,100원127,300원127,000원127,200원2,354
cmt812dse00vm10d4qz8it1hxstock-5m028260:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:182026-08-25 11:10:18cmt812ds900vl10d47t70f6yn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:00:00raw360,500원361,500원358,500원358,500원3,569
cmt818tgx00wa10d4xfj4d2xfstock-5m006400:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tgt00w910d4nwh6rsxd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:05:00raw512,000원513,000원512,000원513,000원1,185
cmt818thz00wi10d4eujxpq42stock-5m000270:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818thv00wh10d4uvrsnv301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:05:00raw133,000원133,100원132,900원132,950원4,878
cmt818tia00wk10d4qw8jis3vstock-5m105560:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818ti600wj10d44lmrkj1e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:05:00raw165,700원165,800원165,700원165,800원1,501
cmt81f8f700xk10d4e2e37tjhstock-5m005490:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8f300xj10d43dpx1fno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:05:00raw326,500원326,500원325,500원326,000원967
cmt818tk000ww10d49xd96xckstock-5m003550:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjx00wv10d4jjjvrfoa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:05:00raw111,000원111,000원110,700원110,700원888
cmt818tka00wy10d49o27kbikstock-5m015760:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tk600wx10d4s373tjha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:05:00raw32,350원32,350원32,250원32,250원21,856
cmt818tiv00wo10d4kpu107qvstock-5m207940:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tir00wn10d48ogqyjfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:05:00raw1,567,000원1,569,000원1,564,000원1,569,000원202
cmt818tkj00x010d4e0lp03bgstock-5m030200:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tkg00wz10d4j7he04so1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:05:00raw53,100원53,100원53,000원53,000원658
cmt818tgc00w610d40xe28ee0stock-5m035420:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tg900w510d4dwj2ce671
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:05:00raw215,000원216,000원215,000원215,500원5,499
cmt818tku00x210d4id202glestock-5m017670:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tkq00x110d4na70fsmm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:05:00raw100,000원100,300원99,900원100,200원14,809
cmt818tgn00w810d4q9eb47z4stock-5m035720:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tgj00w710d44cvydw2o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:05:00raw35,250원35,350원35,250원35,300원7,973
cmt818tg200w410d4k9tt1fljstock-5m066570:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tfz00w310d4b02d2hiz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:05:00raw193,600원193,700원193,300원193,500원2,825
cmt818tft00w210d41875sehjstock-5m005380:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tfp00w110d49itp2umi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:05:00raw415,500원415,500원415,000원415,500원1,293
cmt818til00wm10d484bvbxvastock-5m055550:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tih00wl10d4npqciyz51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:05:00raw106,800원106,900원106,500원106,600원5,458
cmt81loq300z410d4lesvhzxustock-5m373220:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lopz00z310d4wnoulzht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:05:00raw350,000원350,000원349,500원350,000원437
cmt818tj500wq10d4f01xcj9vstock-5m096770:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tj100wp10d4quoxgdcz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:05:00raw127,200원127,600원127,200원127,300원2,469
cmt81f8he00xu10d4z8c0eunnstock-5m012330:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ha00xt10d4rjwnq3mm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:05:00raw492,000원492,500원490,500원492,000원3,178
cmt818tjg00ws10d4vof5c25qstock-5m028260:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjc00wr10d4d2xdw22x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:05:00raw359,000원359,500원358,000원358,500원2,987
cmt818tjq00wu10d4s4w5tm7istock-5m034730:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tjm00wt10d4x98mz55w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:05:00raw539,000원540,000원538,000원538,000원1,429
cmt818tfj00w010d4worgkljvstock-5m000660:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tff00vz10d4k0cf141l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:05:00raw1,597,000원1,599,000원1,590,000원1,591,000원28,860
cmt818tf900vy10d4yftav8o4stock-5m005930:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tep00vx10d4jph6x7521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:05:00raw251,750원251,750원250,000원250,500원207,761
cmt818the00we10d4nq6q4mhnstock-5m051910:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818tha00wd10d4r4txudl11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:05:00raw261,500원261,500원261,000원261,500원254
cmt818thp00wg10d4ieze06kistock-5m068270:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818thk00wf10d4zh7qudzv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:05:00raw191,200원191,300원191,000원191,100원3,297
cmt81loqb00z610d4a0nma62sstock-5m373220:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loq700z510d4k17mx3s81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:10:00raw350,000원350,500원349,500원350,500원649
cmt81losw00zq10d42vupyav2stock-5m017670:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loss00zp10d4zujsgyw91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:10:00raw100,100원100,300원100,100원100,300원3,739
cmt81f8d200x410d4dqwzprlrstock-5m005930:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8cx00x310d4nrnxfzyf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:10:00raw250,750원250,750원250,500원250,750원71,480
cmt81f8dd00x610d4p1ocw6zvstock-5m000660:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8d900x510d4j7dq04zm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:10:00raw1,590,000원1,594,000원1,589,000원1,589,000원25,240
cmt81f8dm00x810d40kk0ik5ostock-5m005380:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8di00x710d4wuvpyk1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:10:00raw415,500원415,500원415,000원415,250원1,214
cmt81f8dv00xa10d4ydg4fiixstock-5m066570:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ds00x910d484t2ikbv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:10:00raw193,500원194,000원193,500원193,900원3,977
cmt81f8e400xc10d45ng1ftjbstock-5m035420:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8e100xb10d44a4181gj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:10:00raw215,000원216,000원215,000원215,500원6,111
cmt81f8ee00xe10d4aqkcp4cestock-5m035720:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ea00xd10d4eihkit1u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:10:00raw35,325원35,350원35,250원35,300원9,059
cmt81f8en00xg10d4l156cfpnstock-5m051910:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ek00xf10d4xdiqkvhs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:10:00raw261,500원261,500원261,000원261,500원407
cmt81f8ex00xi10d4pjlaln0jstock-5m068270:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8et00xh10d4uv3gap101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:10:00raw191,200원191,500원191,100원191,300원2,437
cmt81f8fp00xm10d4yneqcllrstock-5m005490:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8fh00xl10d42k8g5xv51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:10:00raw325,500원326,500원325,500원326,500원2,737
cmt81f8gg00xo10d4r98io6rjstock-5m000270:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8g700xn10d4825kcmuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:10:00raw133,000원133,100원132,900원133,100원4,019
cmt81f8gu00xq10d4y8oluytistock-5m105560:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8gp00xp10d4e2mwld2p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:10:00raw165,800원166,000원165,700원166,000원4,507
cmt81f8h400xs10d4vka0o45ystock-5m055550:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8h000xr10d40n6l3ngm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:10:00raw106,700원107,000원106,600원107,000원5,130
cmt81f8hn00xw10d4g8jpo5rustock-5m012330:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8hi00xv10d48dmmhd8i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:10:00raw492,500원494,500원492,000원492,500원2,370
cmt81f8hw00xy10d4t8aytk0nstock-5m028260:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ht00xx10d4ing270tc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:10:00raw358,500원359,000원357,500원358,000원3,250
cmt81f8i600y010d40l09mzxostock-5m034730:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8i200xz10d430dk1pcs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:10:00raw538,000원541,000원538,000원538,000원1,013
61,120건 중 23,401–23,450← 이전469 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬