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
cmt81f8ig00y210d4qz5qcm1cstock-5m003550:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8ic00y110d4943r7gwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:10:00raw110,800원111,200원110,700원111,200원1,746
cmt81lopm00z010d4gasr2byestock-5m207940:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loph00yz10d49vjtfr1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:10:00raw1,567,000원1,569,000원1,567,000원1,569,000원143
cmt81f8j000y610d4jjevvatystock-5m030200:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8iw00y510d40hz2zt9a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:10:00raw53,100원53,100원53,000원53,100원551
cmt81lone00yk10d4kcxvl5clstock-5m006400:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lona00yj10d4d42h9qpn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:10:00raw513,000원514,000원512,000원514,000원2,438
cmt81lor300zc10d4sgjqerunstock-5m096770:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lor000zb10d4u6taqqek1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:10:00raw127,300원127,700원127,200원127,600원2,183
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
cmt81losn00zo10d4dqk2efhsstock-5m030200:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81losk00zn10d4a7r44cjw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:15:00raw53,100원53,100원53,000원53,000원618
cmt81looq00yu10d4m2w4in1kstock-5m000270:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loom00yt10d4ajoygsuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:15:00raw133,200원133,400원132,900원133,300원4,825
cmt81lose00zm10d4mzgk4pl7stock-5m015760:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81losb00zl10d4ey3si9j91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:15:00raw32,350원32,400원32,300원32,400원11,229
cmt81los500zk10d4chyexc4kstock-5m003550:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81los100zj10d4xl8w0v7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:15:00raw111,100원111,700원111,100원111,600원1,448
cmt81lorw00zi10d4qs2eudlistock-5m034730:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lors00zh10d4gggz7tij1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:15:00raw538,000원540,000원537,000원539,000원1,336
cmt81lorm00zg10d4snfx1n7estock-5m028260:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lori00zf10d4vfc4ljw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:15:00raw358,000원359,500원357,500원359,500원3,952
cmt81lon500yi10d4zn8vam94stock-5m035720:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lon100yh10d48u3hzrkh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:15:00raw35,300원35,350원35,250원35,350원5,543
cmt81lomu00yg10d41fapc4trstock-5m035420:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lomq00yf10d4t2drvtag1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:15:00raw215,000원216,000원215,000원216,000원6,086
cmt81loml00ye10d48gyuxt3vstock-5m066570:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lomh00yd10d4wbx6gte21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:15:00raw193,900원194,800원193,800원194,800원4,633
cmt81lomb00yc10d496nvqpkostock-5m005380:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lom700yb10d4ofzgj1gw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:15:00raw415,250원415,500원415,000원415,500원1,612
cmt81lom100ya10d48eu5okepstock-5m000660:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lolx00y910d47kuprg6a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:15:00raw1,590,000원1,600,000원1,588,000원1,600,000원25,074
cmt81lolq00y810d4nshzk5wustock-5m005930:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lole00y710d45nmkbrjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:15:00raw250,500원252,000원250,500원251,500원178,111
cmt81loqk00z810d41u63xftkstock-5m373220:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loqg00z710d40h6rdwzt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:15:00raw350,500원351,000원350,000원350,500원539
cmt81loqu00za10d4leofpkdjstock-5m012330:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loqq00z910d4vx6hrewi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:15:00raw492,500원494,000원492,000원493,000원2,899
cmt81lopc00yy10d483xiqet3stock-5m055550:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lop800yx10d48riwgvkh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:15:00raw107,000원107,300원106,900원107,200원4,396
cmt81lorc00ze10d4vdp2ig5pstock-5m096770:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lor800zd10d4xgjn6r8g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:15:00raw127,600원127,800원127,300원127,800원3,733
cmt81loog00ys10d4c6jfx06jstock-5m005490:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81looc00yr10d4yjb9ji0d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:15:00raw326,000원327,000원326,000원327,000원943
cmt81loo600yq10d4m3excuw2stock-5m068270:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loo200yp10d41vx0bwfs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:15:00raw191,200원191,600원191,000원191,400원2,207
cmt81lonw00yo10d48necjkyrstock-5m051910:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lont00yn10d4cyelob531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:15:00raw261,500원262,000원261,000원261,500원923
cmt81lonn00ym10d4wptelu8gstock-5m006400:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lonj00yl10d48xs0njax1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:15:00raw513,000원515,000원513,000원515,000원2,537
cmt81lopu00z210d441kq1whpstock-5m207940:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lopq00z110d4i689ipzq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:15:00raw1,568,000원1,570,000원1,568,000원1,570,000원269
cmt81lot400zs10d4y8jya0zcstock-5m017670:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81lot100zr10d4wtpmrjk31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:15:00raw100,200원100,900원100,200원100,700원8,942
cmt81lop200yw10d4f0w6l7fpstock-5m105560:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81looz00yv10d4hwpvx3ii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:15:00raw166,000원166,000원165,900원166,000원3,489
cmt81s5g6000f0zd0anklg5kgstock-5m051910:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5g1000e0zd0bars0dgb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:20:00raw261,750원262,000원261,000원262,000원661
cmt81s5f400090zd0ouu9n4dzstock-5m035420:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5f000080zd06u80vozb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:20:00raw215,500원216,500원215,000원216,000원6,871
cmt81s5et00070zd0yfbp8dltstock-5m066570:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5eo00060zd08yax5iur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:20:00raw194,700원195,000원194,200원194,600원4,355
cmt81s5eh00050zd05irzjbo2stock-5m005380:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ec00040zd03352sp1n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:20:00raw415,000원415,500원414,500원414,500원1,966
cmt81s5e500030zd0umw0cizustock-5m000660:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5e000020zd0gkyxjsw61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:20:00raw1,599,000원1,600,000원1,592,000원1,600,000원26,032
cmt81s5ds00010zd0z7f0ioi4stock-5m005930:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5d400000zd0ele9yqh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:20:00raw251,750원252,000원250,500원252,000원192,434
cmt81s5fh000b0zd0x26y3b35stock-5m035720:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5fc000a0zd0175npj0e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:20:00raw35,350원35,400원35,300원35,400원13,006
cmt81s5ko00190zd0e4wqb84ystock-5m017670:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5kj00180zd0cobvynu61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:20:00raw100,800원100,900원100,200원100,500원9,406
cmt81s5kd00170zd0xxguma9estock-5m030200:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5k900160zd0whovk03o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:20:00raw53,100원53,100원53,000원53,100원411
cmt81s5k300150zd0zl5ov48mstock-5m015760:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jz00140zd0khw3jtcb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:20:00raw32,400원32,400원32,300원32,350원9,168
cmt81s5js00130zd0hegp79c5stock-5m003550:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jo00120zd0wu8uykjs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:20:00raw111,500원111,600원111,200원111,400원1,388
cmt81s5ji00110zd0uhpgsjhcstock-5m034730:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5jd00100zd04cs2x2my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:20:00raw539,000원541,000원538,000원540,000원1,227
cmt81s5j7000z0zd0qw25pkokstock-5m028260:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5j3000y0zd0i2957wge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:20:00raw359,000원359,500원358,000원358,500원4,253
cmt81s5ix000x0zd0b2u8u9wbstock-5m096770:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5is000w0zd0q38igrp61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:20:00raw127,700원128,000원127,600원127,900원2,501
cmt81s5im000v0zd0s1sc6a76stock-5m012330:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ih000u0zd0r8horu2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:20:00raw493,000원494,000원492,000원493,000원3,699
cmt81s5ib000t0zd0f9sl7jpsstock-5m373220:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5i7000s0zd0qlk04y7m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:20:00raw351,000원351,500원350,000원351,000원1,025
cmt81s5i0000r0zd0x9h91kjgstock-5m207940:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5hw000q0zd0xt3a67mz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:20:00raw1,570,000원1,574,000원1,568,000원1,574,000원558
cmt81s5hq000p0zd0tpodrz3ystock-5m055550:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5hl000o0zd0hbbjwnxc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:20:00raw107,300원107,300원106,900원107,100원7,801
cmt81s5hf000n0zd0yoh2ly3ustock-5m105560:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5ha000m0zd038q6gfim1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:20:00raw166,000원166,200원165,800원165,900원7,598
cmt81s5h4000l0zd0pu8vjr9gstock-5m000270:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5h0000k0zd0fudoxcob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:20:00raw133,300원133,400원133,100원133,200원3,234
cmt81s5gt000j0zd0b4c5n0p9stock-5m005490:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5gp000i0zd0alebsk771
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:20:00raw326,500원327,000원326,500원327,000원1,229
61,120건 중 23,451–23,500← 이전470 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬