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
cmt837jmn00az0zd0qacosslustock-5m012330:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jmj00ay0zd02lclxdei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:55:00raw489,500원490,500원489,000원490,500원861
cmt8313xx009z0zd04jqvecnpstock-5m003550:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xt009y0zd0g4f734o21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:55:00raw111,000원111,100원110,900원111,000원875
cmt8313y700a10zd0aydcb07zstock-5m015760:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313y200a00zd04bec4fx71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:55:00raw32,100원32,225원32,050원32,200원15,364
cmt8313yg00a30zd0wpoupruastock-5m030200:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313yd00a20zd0b8r6quoj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:55:00raw53,000원53,100원53,000원53,100원594
cmt8313yr00a50zd00e3g76tjstock-5m017670:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313yn00a40zd0ud0t25dh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:55:00raw99,800원100,000원99,700원99,800원2,576
cmt8313so008x0zd0skat7r1ustock-5m000660:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313sj008w0zd022x8f21f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:55:00raw1,589,000원1,593,000원1,585,000원1,592,000원22,080
cmt8313u900990zd0wwornbomstock-5m006400:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313u600980zd0e1hi7wsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:55:00raw513,000원514,000원511,000원512,000원2,271
cmt8313ts00950zd08hzifdngstock-5m035720:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313to00940zd0uk9w70121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:55:00raw35,500원35,600원35,500원35,550원8,401
cmt8313uj009b0zd0cbuq9zdgstock-5m051910:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313uf009a0zd0g7079c5s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:55:00raw260,500원261,000원260,000원260,000원411
cmt8313ut009d0zd0gd75qtm3stock-5m068270:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313up009c0zd08yiamtn51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:55:00raw191,100원191,300원191,000원191,100원974
cmt8313sy008z0zd0m1hla9ibstock-5m005380:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313su008y0zd0idq4jor51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:55:00raw413,000원413,500원412,000원413,000원2,465
cmt8313t800910zd00vp62xwbstock-5m066570:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313t400900zd0qog831ps1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:55:00raw193,000원193,600원193,000원193,400원2,831
cmt8313ti00930zd003oflrpwstock-5m035420:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313te00920zd0aue8bqen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:55:00raw217,000원218,000원216,500원217,500원4,552
cmt83dyiz00bx0zd0qvvk9vmistock-5m105560:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyiv00bw0zd048ksd5mv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:00:00raw165,600원165,900원165,500원165,800원3,627
cmt837jhy00a70zd0ytq7x8l2stock-5m005930:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:172026-08-25 12:10:17cmt837jhi00a60zd07vexkdqc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:00:00raw249,750원250,000원249,500원249,750원62,687
cmt837jif00a90zd0o3parrqxstock-5m000660:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:172026-08-25 12:10:17cmt837ji900a80zd0n5b352ir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:00:00raw1,592,000원1,595,000원1,588,000원1,593,000원19,279
cmt837jiv00ab0zd0o7nt5yi4stock-5m005380:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jip00aa0zd0a356855v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:00:00raw413,000원413,500원412,500원412,500원3,230
cmt837jj900ad0zd0s3axqpuustock-5m066570:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jj400ac0zd0is6sqfbc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:00:00raw193,400원193,700원193,400원193,700원2,374
cmt837jjk00af0zd0jn57vo3nstock-5m035420:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jjg00ae0zd05wqye6rs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:00:00raw217,500원218,000원217,000원217,000원4,320
cmt837jju00ah0zd07gvdm8ulstock-5m035720:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jjq00ag0zd06zg5qobu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:00:00raw35,600원35,700원35,550원35,650원14,957
cmt837jk500aj0zd065yggmzystock-5m006400:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jk100ai0zd0juo00vbd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:00:00raw512,000원513,000원511,000원513,000원2,091
cmt837jkf00al0zd0eu96r7eustock-5m051910:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jkc00ak0zd0ktr3v1ku1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:00:00raw260,500원261,000원260,000원260,500원352
cmt837jkr00an0zd0d459sfgrstock-5m068270:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jkn00am0zd0i6b3qfwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:00:00raw191,100원191,600원191,100원191,300원1,724
cmt837jl300ap0zd0vs48vjj1stock-5m005490:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jky00ao0zd02tymeghs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:00:00raw325,500원326,500원325,500원326,500원264
cmt837jld00ar0zd0bfmcnmw1stock-5m000270:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jl900aq0zd0v4zv3wxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:00:00raw132,600원132,800원132,500원132,800원1,595
cmt837jlo00at0zd013b8uj9zstock-5m055550:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jlk00as0zd0msi57uav1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:00:00raw106,900원107,200원106,700원107,000원6,638
cmt837jm200av0zd0xi1ssnnfstock-5m207940:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jlv00au0zd05caid9311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:00:00raw1,572,000원1,577,000원1,572,000원1,577,000원992
cmt837jmd00ax0zd0ysm427k7stock-5m373220:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jm900aw0zd0w4v7ftpn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:00:00raw347,000원347,500원346,500원347,500원565
cmt837jmy00b10zd0n48xxww5stock-5m012330:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jmt00b00zd0qklo3r451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:00:00raw490,500원491,000원489,500원489,500원4,212
cmt837jn800b30zd0k4tjaet5stock-5m096770:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jn400b20zd03k5ecx411
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:00:00raw127,100원127,600원127,100원127,500원1,705
cmt837jnm00b50zd0lcg4x0o3stock-5m028260:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jng00b40zd0ys3ckbj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:00:00raw356,500원357,000원356,000원356,500원2,169
cmt837jo000b70zd0w17s07rfstock-5m003550:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jnu00b60zd00apiooml1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:00:00raw111,000원111,200원110,900원111,200원1,352
cmt837jod00b90zd0mgnit6apstock-5m015760:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jo700b80zd053r22xhb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:00:00raw32,200원32,250원32,100원32,150원9,966
cmt837jor00bb0zd0yj4j2wzxstock-5m030200:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jok00ba0zd0o5oc9f7b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:00:00raw53,100원53,200원53,000원53,100원3,844
cmt83dykx00cb0zd0gcrehu35stock-5m034730:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dykt00ca0zd0s4hx9m881
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:00:00raw537,000원538,000원535,000원536,000원788
cmt83dym900cl0zd089iqpvk0stock-5m017670:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dym500ck0zd0cft41i461
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:00:00raw100,000원100,100원99,800원100,000원2,449
cmt83dymi00cn0zd04pa6s44fstock-5m017670:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dymd00cm0zd0raoe0szf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:05:00raw100,000원100,000원99,800원99,800원3,953
cmt83dyg300bd0zd065j3wqjustock-5m005930:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyfw00bc0zd03lpxeky01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:05:00raw250,000원251,000원249,500원250,250원156,057
cmt83dyge00bf0zd0n8ab811nstock-5m000660:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyga00be0zd09xyejqmd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:05:00raw1,593,000원1,597,000원1,591,000원1,593,000원24,683
cmt83dygp00bh0zd0r8zu7njsstock-5m005380:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dygl00bg0zd05smx1dw81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:05:00raw413,000원414,000원412,500원414,000원2,536
cmt83dygz00bj0zd06hjfo06zstock-5m066570:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dygv00bi0zd05h4u7f0d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:05:00raw193,600원194,200원193,500원194,000원4,385
cmt83dyha00bl0zd01alh9wmzstock-5m035720:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyh600bk0zd0iv4c7dti1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:05:00raw35,650원35,800원35,650원35,800원25,637
cmt83dyhk00bn0zd0gv3km6c7stock-5m006400:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyhh00bm0zd0rlhwbkyz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:05:00raw512,000원514,000원511,000원512,000원2,323
cmt83dyhu00bp0zd0sjcjnc7rstock-5m051910:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyhq00bo0zd0kxml7ef21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:05:00raw260,500원261,500원260,500원261,000원499
cmt83dyi400br0zd0fm1u98g6stock-5m068270:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyi100bq0zd0rsh8bzbl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:05:00raw191,300원191,900원191,200원191,700원1,975
cmt83dyie00bt0zd0o5qcb7lrstock-5m005490:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyia00bs0zd0qxzgv9bn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:05:00raw326,500원327,000원326,000원327,000원803
cmt83dyip00bv0zd0oxs4qwqastock-5m000270:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyil00bu0zd0hbqzqe7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:05:00raw132,700원133,100원132,700원132,900원3,118
cmt83dyj800bz0zd021xfcgwkstock-5m105560:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyj400by0zd0nn0d8u0s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:05:00raw165,800원166,000원165,800원165,900원4,428
cmt83dyji00c10zd0umb44cnqstock-5m055550:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyje00c00zd0ih1x97u81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:05:00raw107,000원107,200원106,900원107,000원5,827
cmt83dyjt00c30zd000oo9d6tstock-5m207940:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyjp00c20zd04svws5le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:05:00raw1,577,000원1,584,000원1,576,000원1,584,000원789
61,120건 중 23,651–23,700← 이전474 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬