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
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
cmt84a4c700ib0zd0sq3w3z9vstock-5m051910:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4c200ia0zd0ol703bq91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:30:00raw263,000원263,500원262,500원263,500원668
cmt84a4b300i30zd005yx1appstock-5m035420:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4az00i20zd0bfntiaj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:30:00raw219,500원220,000원219,000원219,750원7,512
cmt84a4d800ih0zd0zwbb0cgostock-5m105560:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4d400ig0zd02xqqfo3m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:30:00raw166,000원166,200원165,800원166,100원8,615
cmt84a4fe00ix0zd08y22ddtcstock-5m003550:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4fa00iw0zd02sbq7piw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:30:00raw112,300원112,450원112,200원112,400원1,205
cmt84a4f400iv0zd09ozquvtwstock-5m034730:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4f000iu0zd0egc6nxp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:30:00raw543,000원545,000원543,000원544,000원774
cmt84a4eu00it0zd06aaj9pc1stock-5m028260:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4er00is0zd02newfebh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:30:00raw359,000원360,500원359,000원360,000원3,109
cmt84a4el00ir0zd07fiuknsostock-5m096770:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4eh00iq0zd0oazqthra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:30:00raw129,300원129,500원128,900원129,000원3,185
cmt84a4eb00ip0zd0z9ljutgwstock-5m012330:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4e800io0zd0a8n2zncp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:30:00raw496,500원497,000원495,500원496,500원3,138
cmt84a4e200in0zd0d86gcoqjstock-5m373220:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4dy00im0zd06dsanq751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:30:00raw350,000원351,000원349,500원350,500원2,500
cmt84a4ds00il0zd01o4d72dcstock-5m207940:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4do00ik0zd0lqihtq931
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:30:00raw1,585,000원1,589,000원1,585,000원1,586,000원399
cmt84a4di00ij0zd0cxzrf74cstock-5m055550:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4df00ii0zd0wvcan1cr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:30:00raw107,200원107,500원107,200원107,400원5,996
cmt84a4fx00j10zd0g5fpl7mfstock-5m030200:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4ft00j00zd0st6nbcjd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:30:00raw53,300원53,300원53,200원53,200원487
cmt84a4fn00iz0zd06nv99yvkstock-5m015760:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4fk00iy0zd0c3nvdbxn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:30:00raw32,350원32,350원32,250원32,250원7,156
cmt84gk4v00jp0zd0vyy8h8cnstock-5m000270:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk4r00jo0zd06ahacuqa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:30:00raw133,700원133,900원133,600원133,800원2,794
cmt84a4g700j30zd0em40axlmstock-5m017670:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:182026-08-25 12:40:18cmt84a4g300j20zd02no0xnd81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:30:00raw100,500원100,500원100,200원100,400원5,086
cmt84a4ci00id0zd09e3hzy6nstock-5m068270:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4ce00ic0zd0jo7vvl6r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:30:00raw191,900원192,000원191,800원191,900원3,550
cmt84a4cx00if0zd0bs0avcdpstock-5m005490:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4ct00ie0zd0ulnq63rx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:30:00raw329,000원329,000원328,000원328,250원1,418
cmt84a4aj00hz0zd0heayf2wfstock-5m005380:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4af00hy0zd0u35tf5cm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:30:00raw417,000원417,000원416,000원416,500원2,434
cmt84a4a800hx0zd09llko2qnstock-5m000660:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4a400hw0zd0dsw4mrwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:30:00raw1,615,000원1,624,000원1,610,000원1,621,000원49,102
cmt84a4bd00i50zd0u98reramstock-5m035720:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4b900i40zd0n5sh81zy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:30:00raw35,850원35,950원35,850원35,900원17,589
cmt84a49x00hv0zd0e7oz2wslstock-5m005930:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a49m00hu0zd0ls46evz01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:30:00raw252,500원254,000원252,000원253,750원187,961
cmt84a4at00i10zd0it7fll46stock-5m066570:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4ap00i00zd0ocr7167h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:30:00raw195,800원195,900원195,600원195,800원3,084
cmt84a4bv00i90zd06pvjkflmstock-5m006400:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:40:172026-08-25 12:40:17cmt84a4br00i80zd0jo0m82f01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:30:00raw517,000원517,000원516,000원516,500원933
cmt84gk3700jd0zd0f9kbd19astock-5m035420:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk3300jc0zd0xyw3g5qr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:35:00raw220,000원220,500원219,500원220,000원8,489
cmt84gk2n00jb0zd0ucw659postock-5m066570:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk2g00ja0zd06ki36n461
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:35:00raw195,800원195,900원195,400원195,400원2,627
cmt84gk1y00j90zd0n1mplb8bstock-5m005380:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk1o00j80zd0p7hjx25j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:35:00raw416,500원417,000원415,500원415,500원2,250
cmt84gk1600j70zd0kp82ib39stock-5m000660:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk0x00j60zd0a6mgq8ks1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:35:00raw1,622,000원1,623,000원1,611,000원1,616,000원44,444
cmt84gk0c00j50zd0qz8eb3irstock-5m005930:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk0200j40zd0up6ojx291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:35:00raw253,750원253,750원252,000원253,000원170,950
cmt84gk5300jr0zd0untodr7pstock-5m000270:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5000jq0zd0q9aye1wt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:35:00raw133,800원133,900원133,800원133,800원4,812
cmt84gk5d00jt0zd0gr2g75wustock-5m105560:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5900js0zd022f7npvu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:35:00raw166,100원166,300원165,900원165,900원6,890
cmt84gk5m00jv0zd0ypwahbqestock-5m055550:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5j00ju0zd063yg9q2c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:35:00raw107,500원107,600원107,300원107,500원5,943
cmt84gk5w00jx0zd00olrs8d2stock-5m207940:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5s00jw0zd0iesw8emu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:35:00raw1,586,000원1,587,000원1,580,000원1,583,000원620
cmt84gk6700jz0zd0u4n2pd4nstock-5m373220:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6300jy0zd0wridbsak1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:35:00raw350,500원350,500원349,500원350,000원912
cmt84gk6i00k10zd0zpu5eyrdstock-5m012330:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6e00k00zd0sswzmi371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:35:00raw496,500원497,500원496,000원496,000원900
cmt84gk6t00k30zd0cr59k6fjstock-5m096770:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6o00k20zd0y5qau1j31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:35:00raw129,000원129,200원128,800원129,100원2,908
cmt84gk7200k50zd0coxumjeqstock-5m028260:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk6y00k40zd075krfz801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:35:00raw360,000원360,500원358,500원359,000원2,633
cmt84gk7c00k70zd07hqg7watstock-5m034730:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7800k60zd047kzytc41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:35:00raw545,000원545,000원543,000원543,000원1,059
cmt84gk7m00k90zd0ktgot55astock-5m003550:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7j00k80zd0ogluoks61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:35:00raw112,200원112,300원111,900원112,100원1,813
cmt84gk7w00kb0zd0gjefot4pstock-5m015760:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk7s00ka0zd0nrn3t3p11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:35:00raw32,250원32,300원32,200원32,250원10,670
cmt84gk8600kd0zd0gapo4y92stock-5m030200:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk8300kc0zd0vgvlz1h11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:35:00raw53,200원53,300원53,200원53,200원1,367
cmt84gk8g00kf0zd0wtemvwwnstock-5m017670:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk8d00ke0zd07v7iznn01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:35:00raw100,350원100,400원100,200원100,300원3,466
cmt84gk4b00jl0zd0ywusgdhostock-5m068270:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk4700jk0zd0zsjfywgu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:35:00raw191,900원192,000원191,400원191,700원2,278
cmt84gk4100jj0zd0i1qv4iibstock-5m051910:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk3x00ji0zd0c101uaqd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:35:00raw263,500원263,500원262,000원262,000원815
cmt84gk3s00jh0zd0e8qzyltdstock-5m006400:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk3o00jg0zd0c1dwpffm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:35:00raw516,500원517,000원515,000원516,000원2,193
cmt84gk4l00jn0zd0qke13fiystock-5m005490:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk4h00jm0zd0c7debdjk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:35:00raw328,500원328,500원327,500원327,500원2,487
cmt84gk3i00jf0zd0ax34059hstock-5m035720:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk3e00je0zd0f3fvtuhi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:35:00raw35,850원35,900원35,850원35,900원6,916
cmt84mz9w00ln0zd0ojztliwjstock-5m017670:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9s00lm0zd0n5rprf6d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:40:00raw100,300원100,300원99,800원100,000원8,542
cmt84mz6b00kz0zd02zki4e0astock-5m005490:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz6800ky0zd0u5av5b5e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:40:00raw328,000원328,000원327,500원328,000원482
cmt84mz6200kx0zd0g4yo9exystock-5m068270:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz5y00kw0zd0p7o0vc8u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:40:00raw191,700원191,700원191,300원191,600원1,288
61,120건 중 23,801–23,850← 이전477 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬