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
cmt85cp9f00q10zd0n4zfvr8gstock-5m068270:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9b00q00zd0crq20f2r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:00:00raw191,200원191,400원191,000원191,300원4,971
cmt85cp9400pz0zd0fy397zy2stock-5m051910:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9000py0zd07cvgauv81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:00:00raw262,500원263,500원262,000원263,500원755
cmt85cp8u00px0zd0dazkfyp0stock-5m006400:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp8q00pw0zd0n6qagg6s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:00:00raw512,000원515,000원512,000원515,000원1,756
cmt85cp8k00pv0zd0o1tsft1bstock-5m035720:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp8h00pu0zd0kahagvl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:00:00raw35,850원35,950원35,800원35,950원19,025
cmt85cp8b00pt0zd03ows72hystock-5m035420:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp8700ps0zd0l37sclql1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:00:00raw219,000원220,000원218,500원219,500원11,020
cmt85cp8000pr0zd0tyedh78ostock-5m066570:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp7w00pq0zd0isdzmof41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:00:00raw195,200원196,500원195,100원196,500원7,465
cmt85cp7p00pp0zd0txb1xsn4stock-5m005380:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp7k00po0zd0556983bj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:00:00raw415,500원418,500원415,500원418,000원8,294
cmt85cp7d00pn0zd08qpw2ltystock-5m000660:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp7400pm0zd0e1jnq5o81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:00:00raw1,613,000원1,630,000원1,610,000원1,629,000원44,315
cmt85cp6n00pl0zd0afzw35p8stock-5m005930:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp6g00pk0zd03loq45v91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:00:00raw252,500원255,000원252,000원255,000원411,451
cmt85j53h00rf0zd01rnj2u5rstock-5m207940:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53d00re0zd04ucp260p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:00:00raw1,584,000원1,588,000원1,583,000원1,587,000원559
cmt85j56500rz0zd0dz25we5mstock-5m030200:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j56100ry0zd013qaxu0w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:00:00raw53,100원53,200원52,900원53,100원3,376
cmt85j53z00rj0zd09s32n85cstock-5m373220:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53v00ri0zd02ppvlrm11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:00:00raw348,500원349,500원348,000원349,000원2,099
cmt85j4zd00qr0zd0sxjslminstock-5m000660:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4z800qq0zd0650p5hq81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:05:00raw1,629,000원1,635,000원1,626,000원1,632,000원50,495
cmt85j4z000qp0zd0cvt2mgh5stock-5m005930:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4yi00qo0zd0o4q5wwrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:05:00raw254,500원255,500원254,000원254,750원309,160
cmt85j4zm00qt0zd0up87y5nnstock-5m005380:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4zj00qs0zd0cjlm5k4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:05:00raw418,000원419,500원417,000원418,000원5,852
cmt85j4zx00qv0zd0x4bq4as3stock-5m066570:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j4zt00qu0zd0tx8eavuq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:05:00raw196,400원197,500원196,400원196,900원12,675
cmt85j50800qx0zd04xjex95mstock-5m035420:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j50400qw0zd06ribetje1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:05:00raw219,500원220,500원219,000원219,500원10,174
cmt85j50j00qz0zd0ju69dusgstock-5m035720:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j50f00qy0zd078lq8ezy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:05:00raw35,950원36,050원35,900원36,000원31,513
cmt85j50y00r10zd069qx1njcstock-5m006400:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j50q00r00zd01yh3rg821
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:05:00raw514,000원516,000원513,000원514,000원2,291
cmt85j51s00r30zd090hcynvtstock-5m051910:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j51i00r20zd0slrye7z01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:05:00raw263,500원264,000원263,000원263,500원982
cmt85j52300r50zd0n9saifl9stock-5m068270:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j51z00r40zd0pl2780751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:05:00raw191,200원191,700원191,200원191,400원3,495
cmt85j52d00r70zd0uxdptxdnstock-5m005490:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52900r60zd0bzmvgfqa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:05:00raw328,500원329,000원327,500원328,500원1,928
cmt85j52n00r90zd0dv5gik8pstock-5m000270:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52j00r80zd0cid78fap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:05:00raw134,300원134,500원133,900원134,100원8,579
cmt85j52x00rb0zd0qe801eoastock-5m105560:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52t00ra0zd0a17pbf8w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:05:00raw166,700원166,700원166,200원166,400원8,512
cmt85j53800rd0zd0251y696ostock-5m055550:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53400rc0zd00jleeo9o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:05:00raw107,800원107,800원107,400원107,400원8,616
cmt85j53q00rh0zd0kckdrq7fstock-5m207940:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j53m00rg0zd07cx3bqd91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:05:00raw1,588,000원1,590,000원1,587,000원1,588,000원757
cmt85j54700rl0zd0h67gwbopstock-5m373220:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54400rk0zd09favpqr81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:05:00raw348,500원350,000원348,000원349,000원3,027
cmt85j54h00rn0zd0a5aiyhwrstock-5m012330:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54d00rm0zd0hnu4yku01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:05:00raw499,500원500,000원497,500원498,500원5,207
cmt85j54q00rp0zd03dim1ji6stock-5m096770:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54n00ro0zd0d07p28yh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:05:00raw128,200원128,500원127,900원128,200원6,852
cmt85j55000rr0zd08um5v0lwstock-5m028260:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j54w00rq0zd06hej20ac1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:05:00raw361,000원362,500원360,000원360,500원2,553
cmt85j55a00rt0zd0co95lbsdstock-5m034730:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55600rs0zd0otcuxt9e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:05:00raw546,000원549,000원545,000원547,000원2,940
cmt85j55l00rv0zd0x2ul3vsastock-5m003550:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55h00ru0zd0kywjifj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:05:00raw112,500원112,700원112,200원112,500원1,666
cmt85j55v00rx0zd053zvb6bsstock-5m015760:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j55r00rw0zd0erc0nsiu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:05:00raw32,300원32,400원32,250원32,350원17,609
cmt85j56e00s10zd01ov6wfpmstock-5m030200:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j56a00s00zd05h2ko7wv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:05:00raw53,200원53,200원53,000원53,200원2,068
cmt85j56p00s30zd0j5hljfhqstock-5m017670:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j56k00s20zd0n29gamex1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:05:00raw100,300원100,500원100,200원100,300원6,002
cmt85pjvk00t10zd0h8ukpz4jstock-5m096770:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjvg00t00zd0e7ufluac1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:10:00raw128,300원128,500원127,800원128,100원4,833
cmt85pjuf00st0zd0ymss5uzbstock-5m055550:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjub00ss0zd07toyxlk11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:10:00raw107,600원107,600원107,400원107,500원3,949
cmt85pju500sr0zd0dfg1x80estock-5m105560:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pju100sq0zd0senowsod1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:10:00raw166,400원166,500원166,300원166,400원3,425
cmt85pjtu00sp0zd09w4kdpw0stock-5m000270:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjtq00so0zd0scbysfi91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:10:00raw134,100원134,100원133,900원133,900원2,154
cmt85pjtj00sn0zd0neloo6y9stock-5m005490:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjtg00sm0zd09zmgqseo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:10:00raw328,500원328,500원328,000원328,250원509
cmt85pjt900sl0zd0v69ft6vrstock-5m068270:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjt500sk0zd0cnu6j8or1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:10:00raw191,400원191,500원190,900원191,000원2,849
cmt85pjsz00sj0zd06qd9lu6bstock-5m051910:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjsv00si0zd0f8k3y1ye1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:10:00raw263,500원264,000원263,000원264,000원387
cmt85pjsn00sh0zd0s2wcmhq1stock-5m006400:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjsi00sg0zd00xss84ad1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:10:00raw515,000원515,000원512,000원514,000원1,834
cmt85pjs900sf0zd0eyhuxbvlstock-5m035720:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjs400se0zd0y2w5cerd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:10:00raw36,000원36,000원35,950원35,950원5,750
cmt85pjrw00sd0zd0ka1xg5c3stock-5m035420:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjrs00sc0zd0awfu0lw01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:10:00raw220,000원220,000원219,000원219,500원6,604
cmt85pjrj00sb0zd0l40hcm57stock-5m066570:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjre00sa0zd063dywd4a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:10:00raw196,900원197,500원196,700원197,200원3,897
cmt85pjr500s90zd0jmxyn3wlstock-5m005380:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjr000s80zd0wby9vk581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:10:00raw418,500원418,500원417,000원417,250원1,335
cmt85pjqs00s70zd0e30lz187stock-5m000660:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjqo00s60zd04voud79i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:10:00raw1,632,000원1,632,000원1,625,000원1,631,000원31,599
cmt85pjqg00s50zd0590aqygdstock-5m005930:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjqb00s40zd03ewgj3xg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:10:00raw254,750원254,750원253,000원254,000원217,315
cmt85pjuq00sv0zd0gcx52ii1stock-5m207940:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjum00su0zd0kmx84rv81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:10:00raw1,588,000원1,588,000원1,580,000원1,585,000원708
61,120건 중 23,951–24,000← 이전480 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬