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
cmt83dyk300c50zd0z7yokg82stock-5m373220:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyjz00c40zd0zt5r3zcf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:05:00raw347,000원348,500원347,000원347,750원943
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
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
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
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
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
cmt83ke6t00cx0zd0vv7ghacystock-5m035420:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6p00cw0zd0d12chq161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:05:00raw217,500원218,000원217,000원217,500원5,680
cmt83ke8200d50zd0a0sccd6tstock-5m051910:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke7y00d40zd024lh5i571
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:10:00raw261,500원261,500원261,000원261,500원172
cmt83xa0800ft0zd0n2lfimsmstock-5m105560:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0400fs0zd0b24u0co91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:10:00raw165,900원166,000원165,600원165,700원5,444
cmt83ke5k00cp0zd02ol6khfqstock-5m005930:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke5g00co0zd0bmx65wim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:10:00raw250,500원251,000원250,000원250,500원134,516
cmt83ke5v00cr0zd0699rm36lstock-5m000660:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke5r00cq0zd0q37zmflb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:10:00raw1,593,000원1,600,000원1,593,000원1,596,000원23,815
cmt83ke6600ct0zd0drhh4hgvstock-5m005380:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6200cs0zd0ppygy8hu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:10:00raw413,500원414,000원413,000원413,500원1,979
cmt83ke6i00cv0zd04ydazi60stock-5m066570:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6e00cu0zd0wx98h49o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:10:00raw194,000원194,200원193,900원194,000원2,394
cmt83ke7300cz0zd0yu7ztdehstock-5m035420:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke6y00cy0zd09vgjxp4l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:10:00raw217,500원218,000원217,000원218,000원6,939
cmt83ke7g00d10zd0eud8cqcrstock-5m035720:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke7b00d00zd0v0mxrqji1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:10:00raw35,775원35,800원35,750원35,800원4,906
cmt83ke7s00d30zd0sfekgkfnstock-5m006400:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke7o00d20zd0bcztp7xq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:10:00raw513,000원515,000원512,000원513,000원2,117
cmt83ke8c00d70zd0djo646j8stock-5m068270:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke8900d60zd0xv0iz9s51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:10:00raw191,800원191,800원191,500원191,700원1,266
cmt83ke8m00d90zd02zl3fg3sstock-5m005490:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke8i00d80zd0kkiualjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:10:00raw327,000원327,500원326,500원327,000원663
cmt83ke8w00db0zd037c5gambstock-5m000270:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke8t00da0zd0vo18pi9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:10:00raw133,000원133,000원132,800원132,800원1,048
cmt83ke9600dd0zd0vzyw21rtstock-5m055550:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9300dc0zd0itd33n0y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:10:00raw107,100원107,200원107,000원107,200원4,093
cmt83ke9h00df0zd0p5t58szpstock-5m207940:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9d00de0zd09ace42l21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:10:00raw1,585,000원1,585,000원1,582,000원1,582,000원420
cmt83ke9r00dh0zd0jwopzhj1stock-5m373220:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9n00dg0zd0wmmmvo3u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:10:00raw348,000원349,000원347,000원348,000원2,573
cmt83kea200dj0zd0y0ta67ilstock-5m012330:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke9y00di0zd0h9slr7fy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:10:00raw492,000원492,500원491,500원492,000원648
cmt83keac00dl0zd0vm1vmrygstock-5m096770:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83kea800dk0zd0ygaqz8ai1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:10:00raw127,700원128,000원127,600원127,800원4,653
cmt83keaw00dp0zd0i1g3apjostock-5m028260:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keas00do0zd0ynt3ecpj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:10:00raw357,500원357,500원356,500원357,000원1,311
cmt83keb600dr0zd03ykd7i7ystock-5m034730:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83keb200dq0zd05rs8vook1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:10:00raw538,000원539,000원536,000원537,000원882
cmt83kebg00dt0zd02zge370cstock-5m003550:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83kebc00ds0zd0yso1w2st1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:10:00raw111,300원111,300원111,200원111,200원752
cmt83kebq00dv0zd08of1uvl9stock-5m015760:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83kebm00du0zd097t2j4vz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:10:00raw32,250원32,300원32,150원32,250원8,473
cmt83kec200dx0zd0ke0wekhkstock-5m030200:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83kebx00dw0zd0rbgyu4651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:10:00raw53,200원53,200원53,100원53,200원636
cmt83qu2200f30zd0rungxcrxstock-5m017670:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu1z00f20zd081jgjrrx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:10:00raw99,900원100,000원99,800원99,900원2,217
cmt83qtxs00e90zd01flquax9stock-5m035720:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtxo00e80zd0ksl561wi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:15:00raw35,800원35,850원35,750원35,850원16,257
cmt83qty200eb0zd0g1iarkurstock-5m006400:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtxy00ea0zd0ljx2jgav1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:15:00raw513,000원517,000원512,000원516,000원2,833
cmt83qtyc00ed0zd074wrutgzstock-5m051910:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qty800ec0zd0f0ce6h3q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:15:00raw261,500원262,500원261,000원262,500원654
cmt83qtym00ef0zd0qu8lv1o4stock-5m068270:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtyi00ee0zd0bhpkq2pz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:15:00raw191,600원192,100원191,500원191,900원2,056
cmt83qtyw00eh0zd02vmh4urtstock-5m005490:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtys00eg0zd0008stunt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:15:00raw327,000원328,500원326,500원328,500원1,866
cmt83qtz600ej0zd0p2js9yd0stock-5m000270:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtz200ei0zd08r6xbauw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:15:00raw132,800원133,300원132,800원133,300원3,215
cmt83qtzg00el0zd00omvck28stock-5m055550:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtzc00ek0zd0j8n6eknh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:15:00raw107,100원107,300원106,900원107,000원8,772
cmt83qtzq00en0zd0wduse2mzstock-5m207940:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtzm00em0zd054cmfvr41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:15:00raw1,582,000원1,585,000원1,578,000원1,585,000원567
cmt83qu0000ep0zd0oh0u1faystock-5m373220:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtzw00eo0zd0x28yh6l81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:15:00raw347,500원349,500원347,000원349,500원1,032
cmt83qu0a00er0zd04jftnr0bstock-5m012330:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu0600eq0zd00wyg4dcx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:15:00raw492,000원495,500원491,500원495,500원2,199
cmt83qu0o00et0zd04pjfp3kqstock-5m096770:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu0k00es0zd051ambfqx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:15:00raw127,700원128,400원127,700원128,300원4,071
cmt83qu0y00ev0zd09pay394sstock-5m028260:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu0u00eu0zd0c3dm39zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:15:00raw357,000원358,500원356,500원358,000원5,127
cmt83qu1800ex0zd0fsn4qt5astock-5m003550:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu1400ew0zd0vvkhvq011
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:15:00raw111,300원112,200원111,300원112,200원2,309
cmt83qu1j00ez0zd0mj1i6blsstock-5m015760:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu1e00ey0zd03gp7cb6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:15:00raw32,250원32,300원32,200원32,300원10,911
cmt83qu1t00f10zd0w98mqn13stock-5m030200:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu1p00f00zd0ip3apiig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:15:00raw53,100원53,300원53,100원53,200원1,884
cmt83xa0i00fv0zd0o1hz0w9pstock-5m105560:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0e00fu0zd0xl3lwqoi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:15:00raw165,600원166,100원165,600원166,000원5,402
cmt83qu2c00f50zd0zpujv3dfstock-5m017670:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qu2800f40zd08ajmxjh01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:15:00raw99,900원99,900원99,700원99,800원3,071
cmt83qtx700e50zd0hkbrd2f1stock-5m066570:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:172026-08-25 12:25:17cmt83qtx300e40zd0xqv52oia1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:15:00raw194,050원195,000원194,000원195,000원3,428
61,120건 중 23,701–23,750← 이전475 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬