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
cmt83xa3k00gb0zd0n67asgsrstock-5m034730:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3b00ga0zd06mcwacuo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:15:00raw537,000원541,000원536,000원540,000원1,124
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
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
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
cmt83xa6500gj0zd034pa3wk3stock-5m017670:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa5z00gi0zd0ojp6fj9e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:20:00raw99,900원100,200원99,700원99,800원6,985
cmt843opz00hl0zd0ull9av0rstock-5m003550:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opw00hk0zd0jpv0zkcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:20:00raw112,200원112,300원111,900원112,100원3,079
cmt83x9x000f70zd0jry1elamstock-5m005930:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9ww00f60zd0maelhzk81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:20:00raw251,250원252,500원250,500원251,000원148,464
cmt83x9xb00f90zd018jecrc2stock-5m000660:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9x800f80zd05rq73xoq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:20:00raw1,603,000원1,609,000원1,600,000원1,601,000원28,479
cmt83x9xm00fb0zd0kvkai08tstock-5m005380:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9xi00fa0zd00np53im71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:20:00raw415,500원416,000원414,500원414,750원4,783
cmt83x9xy00fd0zd01g6scvz1stock-5m066570:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9xu00fc0zd04sbbvs9y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:20:00raw194,900원195,500원194,700원194,900원3,752
cmt83x9y900ff0zd06f6gejpnstock-5m035420:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9y500fe0zd0mn4qy8gf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:20:00raw218,500원219,000원217,500원218,000원5,882
cmt83x9yk00fh0zd0jomrin83stock-5m035720:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9yg00fg0zd027jnfztt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:20:00raw35,850원35,900원35,750원35,750원21,647
cmt83x9yu00fj0zd0brtz7oe0stock-5m006400:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9yq00fi0zd0zmb2wpkv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:20:00raw516,000원517,000원513,000원514,000원1,990
cmt83x9z400fl0zd0nnnxhcu9stock-5m051910:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9z000fk0zd0c7nsdxyp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:20:00raw262,500원263,000원261,500원261,500원994
cmt83x9ze00fn0zd0zbvj1djpstock-5m068270:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9za00fm0zd056w26inq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:20:00raw191,900원192,100원191,500원191,600원2,165
cmt83x9zo00fp0zd0pu0g12l9stock-5m005490:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9zk00fo0zd0w5j2ekjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:20:00raw328,500원328,500원327,000원327,000원1,206
cmt83x9zz00fr0zd0lk87a6e4stock-5m000270:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9zv00fq0zd029s4jna01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:20:00raw133,300원133,500원133,200원133,200원5,817
cmt83xa0q00fx0zd09s0bivpzstock-5m105560:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0n00fw0zd09gqm059r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:20:00raw166,100원166,200원165,800원165,800원5,792
cmt83xa1100fz0zd0jdbquf1jstock-5m055550:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa0x00fy0zd03x0wc26u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:20:00raw107,000원107,400원107,000원107,400원4,822
cmt83xa1b00g10zd0r3fy629tstock-5m207940:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa1700g00zd0wxfge2is1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:20:00raw1,585,000원1,589,000원1,583,000원1,586,000원790
cmt83xa1k00g30zd00fi7wna9stock-5m373220:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa1h00g20zd0z1lrgnbs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:20:00raw349,500원350,000원348,000원348,500원1,552
cmt83xa1u00g50zd05ftbyssrstock-5m012330:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa1q00g40zd01b43aa4f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:20:00raw496,000원497,000원493,500원494,000원3,839
cmt83xa2400g70zd035fwex80stock-5m096770:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa2000g60zd0vjk9w0yp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:20:00raw128,400원128,500원127,900원128,000원7,230
cmt83xa2u00g90zd0xbls9worstock-5m028260:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa2l00g80zd04igk7dpk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:20:00raw358,000원359,500원357,000원358,000원3,042
cmt83xa4500gd0zd0qrqkkreostock-5m034730:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa3w00gc0zd0ux5sc1ov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:20:00raw539,000원542,000원539,000원540,000원1,366
cmt83xa4y00gf0zd0zcfuxhekstock-5m015760:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa4o00ge0zd0q6oupn891
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:20:00raw32,300원32,350원32,200원32,250원8,823
cmt83xa5k00gh0zd05oir5ja6stock-5m030200:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83xa5e00gg0zd0b5ghrb9g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:20:00raw53,200원53,300원53,200원53,300원1,597
cmt843oo000h70zd0pd3nc26pstock-5m055550:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843onw00h60zd05eago98p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:25:00raw107,400원107,400원107,100원107,300원6,855
cmt843ok500gl0zd0ealw5160stock-5m005930:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843ojv00gk0zd0nzw4sgfl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:25:00raw250,750원253,000원250,500원252,500원210,026
cmt843okz00gn0zd0v5mrhenmstock-5m000660:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843okq00gm0zd00ur0lh3y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:25:00raw1,601,000원1,616,000원1,601,000원1,615,000원47,428
cmt843olh00gp0zd0cqueu5skstock-5m005380:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843old00go0zd03yble0lt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:25:00raw414,750원417,000원414,500원416,750원6,267
cmt843olr00gr0zd0yg8d24v5stock-5m066570:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oln00gq0zd06fwv5wsy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:25:00raw194,900원195,900원194,700원195,800원6,542
cmt843om100gt0zd06mc6pci9stock-5m035420:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843olx00gs0zd05f6d5szi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:25:00raw218,000원219,500원217,500원219,500원11,387
cmt843omb00gv0zd0itfh8sw5stock-5m035720:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843om700gu0zd08uj3e6qc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:25:00raw35,750원35,900원35,750원35,900원21,955
cmt843oml00gx0zd0q8ztd5yostock-5m051910:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843omh00gw0zd0lnhmrnjv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:25:00raw261,500원263,500원261,500원263,500원915
cmt843omv00gz0zd0ecgxkbz6stock-5m068270:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843omr00gy0zd03r8ztiqq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:25:00raw191,600원192,000원191,500원192,000원1,989
cmt843on500h10zd0u26lwi0wstock-5m005490:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843on100h00zd0070fb8y31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:25:00raw327,500원329,000원327,500원328,500원1,645
cmt843onf00h30zd04rofinenstock-5m000270:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843onc00h20zd01119ev5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:25:00raw133,300원133,700원133,200원133,600원6,184
cmt843onp00h50zd087cl0ps2stock-5m105560:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843onm00h40zd0knpgec3u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:25:00raw165,800원166,200원165,800원165,900원8,062
cmt843oob00h90zd0ecia28nwstock-5m207940:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oo700h80zd0jopdvkz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:25:00raw1,586,000원1,587,000원1,583,000원1,586,000원383
cmt843ool00hb0zd0buf7srg0stock-5m373220:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843ooh00ha0zd07p8saqdo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:25:00raw348,500원350,500원348,000원350,000원2,721
cmt843oov00hd0zd0c3lakmqtstock-5m012330:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oor00hc0zd0j16hlmcb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:25:00raw494,000원497,500원494,000원497,000원2,793
cmt843op500hf0zd0w8kbd6lqstock-5m096770:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843op100he0zd01pkrllw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:25:00raw128,100원129,800원128,000원129,300원9,440
cmt843opf00hh0zd0afbfdn03stock-5m028260:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opb00hg0zd09uot18301
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:25:00raw358,000원360,000원357,500원359,000원4,211
cmt843opp00hj0zd0t6310025stock-5m034730:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843opl00hi0zd0jeh2uk4s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:25:00raw540,000원545,000원540,000원543,000원1,819
cmt843oq800hn0zd0654tli4ystock-5m003550:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oq400hm0zd0ba6rlb021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:25:00raw112,000원112,400원111,900원112,300원2,093
cmt843oqh00hp0zd0y8csvr4lstock-5m015760:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oqe00ho0zd030gfidk21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:25:00raw32,250원32,350원32,200원32,300원12,717
cmt843oqr00hr0zd0384u9rwwstock-5m030200:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oqn00hq0zd0v7a9gmfz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:25:00raw53,200원53,300원53,200원53,200원887
cmt843or100ht0zd0xpextgvdstock-5m017670:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843oqx00hs0zd08o6n175l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:25:00raw99,900원100,600원99,700원100,500원6,655
61,120건 중 23,751–23,800← 이전476 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬