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
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
cmt84zuez00mx0zd0xulbt1b5stock-5m005930:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zueo00mw0zd0s5amo6901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:50:00raw251,500원252,000원251,000원251,750원97,702
cmt84zuib00nl0zd0g1x248zmstock-5m055550:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zui700nk0zd05iolodyv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:50:00raw107,500원107,500원107,100원107,400원4,839
cmt84zuim00nn0zd0pozg3jovstock-5m207940:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuii00nm0zd0mm3ls33e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:50:00raw1,584,000원1,586,000원1,583,000원1,586,000원339
cmt84zuj500nr0zd0wpg3y74bstock-5m373220:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuj200nq0zd09geyeu6r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:50:00raw349,500원349,500원348,000원348,000원1,637
cmt84zufk00n10zd0xdz2drx2stock-5m005380:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zufh00n00zd0a7omu4241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:50:00raw415,500원415,500원415,000원415,500원1,066
cmt84zul300o50zd0a6dw4wu8stock-5m017670:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukz00o40zd0ck2nk5am1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:50:00raw100,000원100,000원99,700원99,800원5,158
cmt856aic00pd0zd0g9jdvcz0stock-5m015760:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ai700pc0zd03jf9lc2k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:50:00raw32,150원32,200원32,100원32,150원8,253
cmt856ad200or0zd0wm26q7j8stock-5m000270:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856acx00oq0zd0j5pbnxi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:50:00raw133,600원133,700원133,600원133,700원1,896
cmt84zukt00o30zd075fxmol9stock-5m030200:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukq00o20zd0fpzgun001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:50:00raw53,100원53,200원53,000원53,100원3,140
cmt84zukj00o10zd0wy5tkuwastock-5m003550:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukg00o00zd0znwz0la81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:50:00raw111,700원111,900원111,600원111,900원1,183
cmt84zuk900nz0zd07vb7rz9vstock-5m034730:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuk500ny0zd0qc55zqus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:50:00raw543,000원543,000원542,000원542,000원812
cmt84zujz00nx0zd0e7olf9kzstock-5m028260:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujv00nw0zd0vb3cwt951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:50:00raw357,500원358,500원357,500원358,000원2,307
cmt84zujp00nv0zd0ezp7oomzstock-5m096770:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujl00nu0zd0q43v0an31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:50:00raw128,700원128,800원128,400원128,600원2,858
cmt84zujf00nt0zd05r9qfvv0stock-5m012330:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujb00ns0zd0ie6b84hw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:50:00raw495,000원496,500원494,500원496,000원1,060
cmt856ae600oz0zd0vhfb3ctxstock-5m207940:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ae200oy0zd0ht0auhyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:55:00raw1,586,000원1,587,000원1,583,000원1,585,000원411
cmt856adw00ox0zd0synylcnostock-5m055550:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ads00ow0zd0qwgpl2h71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:55:00raw107,300원107,500원107,200원107,300원5,441
cmt856adl00ov0zd07s12gr24stock-5m105560:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856adh00ou0zd0qc0bvymn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:55:00raw165,900원166,200원165,900원166,000원5,738
cmt856adb00ot0zd06ypjqsujstock-5m000270:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ad700os0zd0mju6xrs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:55:00raw133,650원133,800원133,600원133,600원3,504
cmt856aj500pj0zd08syk5ptmstock-5m017670:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aj100pi0zd06xetc1jc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:55:00raw99,800원100,100원99,800원100,000원6,227
cmt856acs00op0zd0t48sz7dcstock-5m005490:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aco00oo0zd0g06n2qh81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:55:00raw327,500원327,500원327,000원327,500원129
cmt856aci00on0zd081hfccc3stock-5m068270:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ace00om0zd0242lwgr51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:55:00raw191,300원191,400원191,200원191,300원1,752
cmt856ac800ol0zd05p0aoifwstock-5m051910:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ac400ok0zd0iev4chmy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:55:00raw262,000원263,000원262,000원263,000원421
cmt856aby00oj0zd0p0t0mmljstock-5m006400:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856abu00oi0zd075nxamsw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:55:00raw513,000원514,000원512,000원513,000원1,505
cmt856abn00oh0zd00ufbv4ukstock-5m035720:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856abj00og0zd029tvenpk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:55:00raw35,850원35,900원35,850원35,850원5,867
cmt856abc00of0zd06g2oemx1stock-5m035420:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ab700oe0zd0ieltrezt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:55:00raw218,500원219,000원218,000원218,500원7,032
cmt856ab000od0zd06r1n5tlpstock-5m066570:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aav00oc0zd09dpwqi201
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:55:00raw194,900원195,300원194,800원195,200원2,634
cmt856aap00ob0zd06vve89bxstock-5m005380:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aak00oa0zd09kndrj4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:55:00raw415,000원416,000원415,000원415,500원3,623
cmt856aae00o90zd0x3j8ynnestock-5m000660:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aaa00o80zd0hivdzh761
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:55:00raw1,608,000원1,613,000원1,605,000원1,612,000원25,824
cmt856aa300o70zd0m4dvegu8stock-5m005930:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856a9z00o60zd0lqnuw2ve1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:55:00raw251,750원252,500원251,500원252,500원147,733
cmt856ail00pf0zd0gcuwxntqstock-5m015760:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aih00pe0zd0wsstwn9a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:55:00raw32,150원32,250원32,100원32,250원13,203
cmt856aiv00ph0zd0gx3hh1ndstock-5m030200:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856air00pg0zd0l8h783nl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:55:00raw53,100원53,100원53,000원53,100원801
cmt856ahu00pb0zd0ekt436c7stock-5m003550:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aho00pa0zd0wlfknvie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:55:00raw111,800원111,900원111,800원111,900원455
cmt856aha00p90zd0mfpspl0dstock-5m034730:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ah500p80zd0c36i7zr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:55:00raw543,000원544,000원542,000원543,000원800
cmt856agr00p70zd0bu7wmrkmstock-5m028260:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856agk00p60zd0lqz6c2as1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:55:00raw357,500원358,500원357,000원358,000원2,012
cmt856ag700p50zd0tfsz5v6astock-5m096770:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ag000p40zd0pvga7gl31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:55:00raw128,700원128,700원128,200원128,300원2,777
cmt856afm00p30zd0jpb71kngstock-5m012330:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aff00p20zd0pkgyy1ba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:55:00raw495,500원496,500원495,500원495,500원1,704
cmt856aex00p10zd06g1w2odbstock-5m373220:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856aeo00p00zd0r8rzdur91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:55:00raw348,000원349,000원347,500원348,500원2,418
cmt85cpam00q90zd0bzgb6d45stock-5m055550:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cpai00q80zd0tdxt90ac1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:00:00raw107,300원107,800원107,100원107,800원16,526
cmt85cpd800qn0zd0880gx7oystock-5m017670:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpd300qm0zd0ncd29ob41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:00:00raw99,900원100,400원99,900원100,300원5,259
cmt85cpcv00ql0zd07iqd96afstock-5m015760:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpcr00qk0zd0l1ddb1g91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:00:00raw32,250원32,300원32,200원32,300원9,432
cmt85cpci00qj0zd089lfhycvstock-5m003550:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpcd00qi0zd0f3ev73ly1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:00:00raw111,900원112,400원111,800원112,400원2,460
cmt85cpc400qh0zd095s49rdwstock-5m034730:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpbz00qg0zd0zo3st6d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:00:00raw542,000원547,000원542,000원546,000원1,049
cmt85cpbr00qf0zd0rqnq5m8rstock-5m028260:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpbm00qe0zd0k468q3rs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:00:00raw358,000원361,500원358,000원361,500원4,138
cmt85cpbd00qd0zd008o9o4bostock-5m096770:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpb800qc0zd0i68wvmoj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:00:00raw128,300원128,500원127,800원128,300원6,565
cmt85cpaz00qb0zd05hfcrp3astock-5m012330:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:182026-08-25 13:10:18cmt85cpav00qa0zd0bjqfwh1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:00:00raw496,000원501,000원496,000원499,500원4,518
cmt85cpab00q70zd0w7flbna7stock-5m105560:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cpa600q60zd021540yge1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:00:00raw166,000원166,700원166,000원166,600원13,189
cmt85cp9z00q50zd0pgkyhxjjstock-5m000270:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9v00q40zd0ui1izmzk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:00:00raw133,700원134,400원133,600원134,300원10,137
cmt85cp9p00q30zd0y6x2n3hcstock-5m005490:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9l00q20zd0xfx5fxi61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:00:00raw327,500원329,000원327,000원328,500원2,638
61,120건 중 23,901–23,950← 이전479 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬