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
cmt84mz4g00kl0zd0xxbm4fhestock-5m005380:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4c00kk0zd0m2uajp2y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:40:00raw415,500원416,000원415,000원415,000원2,213
cmt84mz4q00kn0zd0rrjvuqpystock-5m066570:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4m00km0zd06kgk86oe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:40:00raw195,500원195,500원194,900원195,300원4,854
cmt84mz4z00kp0zd08lhtvvikstock-5m035420:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4v00ko0zd0rz757adz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:40:00raw220,000원220,000원219,000원220,000원7,334
cmt84mz5900kr0zd0tw95dkunstock-5m035720:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz5500kq0zd0du7yv2m71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:40:00raw35,900원35,950원35,850원35,900원16,952
cmt84mz5i00kt0zd0v6cjt0tzstock-5m006400:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz5e00ks0zd0zrna5i421
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:40:00raw516,000원516,000원514,000원515,000원1,369
cmt84mz5r00kv0zd0o191nq2fstock-5m051910:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz5o00ku0zd07a4h5rbv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:40:00raw262,500원262,500원261,500원262,500원772
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
cmt84terj00m90zd0zgzbp6rxstock-5m000270:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terf00m80zd00yjh59p31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:40:00raw133,800원133,900원133,600원133,650원4,167
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
cmt84mz6m00l10zd0794d0plvstock-5m105560:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz6i00l00zd0jo2cs4d61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:40:00raw165,900원166,100원165,400원166,000원4,023
cmt84mz6w00l30zd0i7tigv9estock-5m055550:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz6s00l20zd0jfh283r51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:40:00raw107,400원107,600원107,300원107,500원5,475
cmt84mz7f00l70zd0j1gsc3w9stock-5m373220:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz7b00l60zd0qvotpq7i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:40:00raw350,000원350,000원349,000원349,500원1,111
cmt84mz7p00l90zd0m100x6pystock-5m012330:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz7k00l80zd0wos7m1ka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:40:00raw496,000원496,500원494,500원496,000원1,119
cmt84mz8100lb0zd00ib7qffvstock-5m096770:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz7x00la0zd0yefxaykp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:40:00raw129,200원129,200원128,600원128,600원2,824
cmt84mz8b00ld0zd0nqmrj7u4stock-5m028260:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8700lc0zd0mver68221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:40:00raw359,500원359,500원358,000원359,000원2,393
cmt84mz8k00lf0zd09axrz5mtstock-5m034730:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8g00le0zd08ibvi01q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:40:00raw543,000원544,000원542,000원543,000원1,155
cmt84mz9100lh0zd0be3ucz6istock-5m003550:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8q00lg0zd03iyystxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:40:00raw112,100원112,100원111,500원111,800원1,590
cmt84mz9c00lj0zd0l83ml0bpstock-5m015760:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9800li0zd01epksk0u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:40:00raw32,200원32,250원32,150원32,200원14,218
cmt84mz9m00ll0zd0xmuw3uh7stock-5m030200:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9i00lk0zd0f6ot91ev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:40:00raw53,200원53,300원53,100원53,100원3,516
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
cmt84teqz00m50zd0ebgod9gkstock-5m068270:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teqv00m40zd0s6v8g24f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:45:00raw191,500원191,600원191,300원191,500원1,287
cmt84tesa00mf0zd0dusyxq8sstock-5m207940:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tes700me0zd0qgfbausr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:45:00raw1,584,000원1,585,000원1,581,000원1,583,000원422
cmt84tesl00mh0zd0axq4go3istock-5m012330:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tesh00mg0zd052k706ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:45:00raw496,000원496,000원494,500원495,000원659
cmt84tesv00mj0zd0e869zualstock-5m096770:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tesr00mi0zd0jcgp7bwd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:45:00raw128,600원128,900원128,500원128,600원2,084
cmt84tet500ml0zd0rrt36w4ystock-5m028260:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tet100mk0zd0oa3zufd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:45:00raw359,000원359,000원357,500원358,000원1,813
cmt84tetf00mn0zd0t72a7og4stock-5m034730:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetb00mm0zd0ref9flti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:45:00raw543,000원544,000원542,000원543,000원725
cmt84tetp00mp0zd089ql01hdstock-5m003550:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetl00mo0zd0law3lglt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:45:00raw111,800원111,800원111,700원111,700원500
cmt84tetz00mr0zd05gx4vmn5stock-5m015760:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetv00mq0zd0k8mwum8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:45:00raw32,200원32,200원32,150원32,150원9,423
cmt84teu800mt0zd01yv02rwdstock-5m030200:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teu500ms0zd077z9ifmz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:45:00raw53,100원53,200원53,100원53,200원432
cmt84teuh00mv0zd0fhsdw4htstock-5m017670:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teue00mu0zd0rty5fik51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:45:00raw100,000원100,200원99,900원99,900원3,595
cmt84zui200nj0zd00tbado6nstock-5m055550:20260825:12452026-08-25 12:45:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuhy00ni0zd0g9flvsp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:45:00raw107,400원107,600원107,300원107,400원4,482
cmt84zuiw00np0zd0ceddut6mstock-5m373220:20260825:12452026-08-25 12:45:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuis00no0zd0eds93vss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:45:00raw349,500원349,500원348,000원349,000원1,793
cmt84tes100md0zd09bvo3oymstock-5m105560:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terx00mc0zd0j3xh0i011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:45:00raw166,000원166,200원166,000원166,000원3,047
cmt84terr00mb0zd0sqnro36tstock-5m000270:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tern00ma0zd0j8zdsrfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:45:00raw133,700원133,700원133,500원133,700원2,350
cmt84ter900m70zd0ko4nwtuostock-5m005490:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84ter500m60zd0wv262ezb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:45:00raw328,000원328,000원327,000원327,500원688
cmt84teqp00m30zd08d6cfw74stock-5m051910:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teqk00m20zd0fxzgdgmh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:45:00raw262,000원262,500원262,000원262,500원253
cmt84teqe00m10zd03y2091gjstock-5m006400:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teq900m00zd0sap5wccl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:45:00raw515,000원515,000원513,000원514,000원2,322
cmt84teq300lz0zd04pgfd8d1stock-5m035720:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teq000ly0zd0q6ajk77t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:45:00raw35,900원35,950원35,850원35,900원13,741
cmt84tepu00lx0zd07oh4s3n1stock-5m035420:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tepq00lw0zd052mbt9v01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:45:00raw220,000원220,000원219,000원219,500원8,242
cmt84tepj00lv0zd0kidhmr3dstock-5m066570:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tepg00lu0zd0bgsc9eia1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:45:00raw195,300원195,400원195,000원195,000원2,673
cmt84tep900lt0zd0g7pm0z29stock-5m005380:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tep500ls0zd0nasd4jqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:45:00raw415,000원415,500원415,000원415,000원2,938
cmt84teoz00lr0zd057vheci3stock-5m000660:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teov00lq0zd076rtq9ir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:45:00raw1,616,000원1,616,500원1,608,000원1,609,000원24,815
cmt84teol00lp0zd07mlww2zcstock-5m005930:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teoc00lo0zd0k3lrk3qr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:45:00raw252,750원253,000원251,500원251,750원129,299
cmt84zugd00n70zd04gh6esq3stock-5m035720:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuga00n60zd0tfgy4x821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:50:00raw35,850원35,900원35,850원35,850원9,417
cmt84zugn00n90zd0e7clfnydstock-5m006400:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zugj00n80zd0pzubs4gg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:50:00raw513,000원515,000원513,000원513,000원1,807
cmt84zugw00nb0zd0qqhg78vdstock-5m051910:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zugt00na0zd00p4qegcl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:50:00raw262,500원262,500원262,000원262,500원515
cmt84zuh600nd0zd00ups4fcjstock-5m068270:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuh200nc0zd02gtxy2an1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:50:00raw191,500원191,600원191,300원191,300원1,917
cmt84zuhg00nf0zd0s3e8ftgkstock-5m005490:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuhc00ne0zd0tfwigmnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:50:00raw327,500원327,500원327,000원327,500원803
cmt84zuhr00nh0zd0y8f29huwstock-5m105560:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuhn00ng0zd0qm9smtef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:50:00raw166,000원166,100원165,800원166,000원4,414
cmt84zufa00mz0zd0y2oe0hbnstock-5m000660:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuf600my0zd0c10v986r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:50:00raw1,608,000원1,611,000원1,605,000원1,607,000원34,802
61,120건 중 23,851–23,900← 이전478 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬