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
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
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
cmt81yjyr001p0zd054f5s4qistock-5m051910:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjym001o0zd0ad0yz7rq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:25:00raw262,000원262,500원261,000원262,000원4,301
cmt81yk0a001z0zd0s3iqf878stock-5m055550:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk05001y0zd0rf3oss8z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:25:00raw107,000원107,200원106,700원107,200원4,671
cmt81yjzz001x0zd0dt1afzerstock-5m105560:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjzu001w0zd0c9lxd4d11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:25:00raw166,000원166,100원165,700원165,700원4,419
cmt81yjzn001v0zd0fvsywjy6stock-5m000270:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjzj001u0zd0itx6vsi11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:25:00raw133,200원133,300원133,000원133,200원3,056
cmt81yjzc001t0zd0bm6tr47bstock-5m005490:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjz8001s0zd0uzcmqga91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:25:00raw327,000원327,500원326,000원327,000원2,307
cmt81yjz2001r0zd0moaud7t8stock-5m068270:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjyx001q0zd01psf9fsk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:25:00raw191,600원191,700원191,100원191,400원1,972
cmt81yjyg001n0zd0jbnxy7ojstock-5m006400:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjyb001m0zd0zgul8ldo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:25:00raw515,000원517,000원513,000원517,000원2,085
cmt81yjy5001l0zd0iupc9mbjstock-5m035720:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjy0001k0zd0aulavo7o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:25:00raw35,350원35,450원35,350원35,400원10,416
cmt81yjxt001j0zd04q7azjcestock-5m035420:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjxp001i0zd035u32tsz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:25:00raw216,000원216,500원215,000원216,000원6,917
cmt81yjxi001h0zd0sk8aur6ustock-5m066570:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjxd001g0zd0wrx1mktt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:25:00raw194,600원194,600원193,700원194,200원5,099
cmt81yjx3001f0zd0d2hec7t1stock-5m005380:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjww001e0zd0fb68lhir1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:25:00raw415,000원415,000원413,500원413,500원3,368
cmt81yjwh001d0zd0az1yaiibstock-5m000660:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjw9001c0zd0wu78aehq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:25:00raw1,600,000원1,602,000원1,588,000원1,593,000원35,627
cmt81yjvu001b0zd0tlh1a9c7stock-5m005930:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:182026-08-25 11:35:18cmt81yjvm001a0zd0nqgq5rha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:25:00raw252,000원252,500원250,500원251,250원166,390
cmt81yk22002b0zd0xlrtlarzstock-5m034730:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1y002a0zd0iobbbfgj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:25:00raw540,000원541,000원537,000원537,000원1,374
cmt81yk1r00290zd04styt6vnstock-5m028260:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1n00280zd0brsf8nyn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:25:00raw359,000원359,500원357,000원358,000원5,312
cmt81yk1h00270zd0pxfep8hostock-5m096770:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1d00260zd04wxi5p5r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:25:00raw128,000원128,000원127,400원128,000원3,145
cmt81yk1600250zd0slgj22i0stock-5m012330:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk1200240zd07osckvx31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:25:00raw493,000원493,000원491,000원492,000원1,587
cmt81yk0v00230zd0rjnhil2bstock-5m373220:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk0r00220zd09frahsqf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:25:00raw351,000원351,000원350,000원351,000원1,135
cmt81yk0k00210zd0sc9reo93stock-5m207940:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk0g00200zd09uk4mwet1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:25:00raw1,574,000원1,576,000원1,568,000원1,573,000원552
cmt81yk3f002j0zd0sgj9fsiustock-5m017670:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk3a002i0zd07frak6hd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:25:00raw100,500원100,600원99,800원99,900원11,579
cmt81yk2q002f0zd0gxa5j7exstock-5m015760:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk2l002e0zd0jvtzws1h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:25:00raw32,350원32,400원32,300원32,300원9,920
cmt81yk32002h0zd0vnbyomyastock-5m030200:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk2y002g0zd03tu3lzya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:25:00raw53,100원53,100원53,000원53,000원599
cmt81yk2d002d0zd07tggul98stock-5m003550:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yk29002c0zd0jr32b28y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:25:00raw111,500원111,600원111,300원111,400원1,481
cmt824yup003h0zd0egm8352mstock-5m034730:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yuk003g0zd099h359jl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:30:00raw538,000원541,000원536,000원539,000원1,160
cmt824ys1002z0zd07bnwr2zdstock-5m051910:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yrx002y0zd0d73g2ju01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:30:00raw262,000원263,000원262,000원263,000원450
cmt824yrr002x0zd0mk0j85r6stock-5m006400:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yrm002w0zd0dn51z6ic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:30:00raw516,000원517,000원515,000원517,000원2,887
cmt824yrg002v0zd0v3749bzgstock-5m035720:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yrc002u0zd0nwq12mtp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:30:00raw35,400원35,550원35,350원35,550원20,063
cmt824yr5002t0zd0sna4qbrpstock-5m035420:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yr1002s0zd0falngkzx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:30:00raw216,000원217,000원215,500원216,500원10,973
cmt824yqu002r0zd0n8o7skwmstock-5m066570:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yqq002q0zd0xbqx2xz31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:30:00raw194,200원194,900원194,100원194,400원3,235
cmt824yqj002p0zd0lqt1rrylstock-5m005380:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yqf002o0zd00m5j336v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:30:00raw413,500원415,500원413,500원415,000원3,809
cmt824yq8002n0zd0l9xwgh1pstock-5m000660:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yq4002m0zd0vupiyztp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:30:00raw1,593,000원1,601,000원1,591,000원1,599,000원27,099
cmt824ypx002l0zd0wktu73osstock-5m005930:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yps002k0zd0k6v5u2vw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:30:00raw251,250원252,500원250,500원251,750원154,443
cmt824ysc00310zd03085o4f6stock-5m005490:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824ys800300zd0j4p8yt851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:30:00raw327,000원327,500원327,000원327,500원615
cmt824ysm00330zd0rwekobzcstock-5m105560:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824ysi00320zd0ck62daw71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:30:00raw165,800원166,100원165,700원165,800원4,770
cmt824ysx00350zd0da7v0ze1stock-5m055550:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yst00340zd0jufjmgnx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:30:00raw107,200원107,300원106,900원107,100원5,377
cmt824yt800370zd0z96biw6fstock-5m207940:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yt400360zd07pq9w7lh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:30:00raw1,572,000원1,573,000원1,568,000원1,570,000원527
cmt824yti00390zd0sv6vbvr3stock-5m373220:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yte00380zd0r68gnkqw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:30:00raw351,000원351,500원350,500원351,500원780
cmt824yts003b0zd008s0evd7stock-5m012330:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yto003a0zd0hfcyiij01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:30:00raw492,000원493,000원491,500원492,000원1,247
cmt824yu2003d0zd0x8xnhp8dstock-5m096770:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824ytx003c0zd0eb1e9phz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:30:00raw127,900원128,200원127,800원128,000원2,636
cmt824yud003f0zd0bq67dv19stock-5m028260:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yu9003e0zd0rtcqp97a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:30:00raw358,000원359,500원358,000원358,500원2,324
cmt824yvw003p0zd0sqj0uzqnstock-5m017670:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yvr003o0zd01696vw851
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:30:00raw100,000원100,300원99,900원100,000원5,341
cmt824yvl003n0zd053ew9t4kstock-5m030200:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yvh003m0zd0yqotl9g61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:30:00raw53,000원53,100원53,000원53,000원552
cmt82bdr400470zd0uygxbyqistock-5m068270:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdr000460zd0d26giaq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:30:00raw191,400원191,600원191,200원191,300원1,792
cmt824yva003l0zd0t44juuxcstock-5m015760:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yv6003k0zd0sa5hdvrv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:30:00raw32,350원32,350원32,250원32,300원9,679
cmt824yuz003j0zd0lnfds33sstock-5m003550:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:40:182026-08-25 11:40:18cmt824yuv003i0zd09y3cse4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:30:00raw111,400원111,600원111,300원111,500원867
cmt82bds0004d0zd01e2u8pyrstock-5m000270:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdrv004c0zd01kqsi56w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:30:00raw133,100원133,300원133,000원133,000원2,900
cmt82bdp3003t0zd0mxt0zlz0stock-5m000660:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdoz003s0zd07gzk9s1e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:35:00raw1,599,000원1,600,000원1,590,000원1,592,000원20,371
cmt82bdos003r0zd072n5kfmvstock-5m005930:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdnx003q0zd0eo21fn5l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:35:00raw251,500원252,000원250,000원250,750원160,477
61,120건 중 23,501–23,550← 이전471 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬