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
cmt85pjxh00tb0zd0za627zeystock-5m017670:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjxd00ta0zd0eklmiwtn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:10:00raw100,400원100,600원100,300원100,400원4,955
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
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
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
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
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
cmt85w05d00uf0zd01oqxscr4stock-5m003550:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w05800ue0zd0wvt2v1mg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:10:00raw112,500원112,500원112,000원112,000원1,913
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
cmt85w05y00uj0zd0i8ht4p6fstock-5m015760:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w05u00ui0zd0zkuf8v021
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:15:00raw32,300원32,400원32,300원32,300원11,622
cmt85w03d00u10zd0x77wi6odstock-5m055550:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03a00u00zd0towxbsoc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:15:00raw107,400원107,500원107,200원107,400원6,685
cmt85w03n00u30zd0feq5tfwnstock-5m207940:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03j00u20zd0xi4ntp9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:15:00raw1,587,000원1,589,000원1,583,000원1,584,000원454
cmt85w03x00u50zd0rv5e8f8istock-5m373220:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03u00u40zd0mopdk32l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:15:00raw349,000원349,500원348,500원349,000원2,839
cmt85w04700u70zd0a7ec35q1stock-5m012330:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04400u60zd0n0mo1xn61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:15:00raw498,000원499,500원496,000원499,000원2,368
cmt85w04h00u90zd0aivft8xsstock-5m096770:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04d00u80zd0brjztzvc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:15:00raw128,100원128,300원127,700원127,900원4,655
cmt85w04r00ub0zd01a0xztt5stock-5m028260:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04n00ua0zd0v0rch8bp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:15:00raw360,000원361,000원360,000원360,000원2,820
cmt85w05100ud0zd0k245kcklstock-5m034730:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w04x00uc0zd0j7fncyh41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:15:00raw545,500원547,000원543,000원546,000원2,265
cmt85w05n00uh0zd0r5lcd1gfstock-5m003550:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w05i00ug0zd01n833irh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:15:00raw112,000원112,300원111,900원112,100원1,128
cmt85w06900ul0zd0h54g9r6mstock-5m030200:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w06500uk0zd0n5wcv45y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:15:00raw53,200원53,200원52,900원53,000원3,237
cmt85w06l00un0zd0avfo8n75stock-5m017670:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w06h00um0zd0tpwav6xi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:15:00raw100,500원100,500원99,800원100,200원8,805
cmt85w03400tz0zd0j96cd28hstock-5m105560:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w03000ty0zd08h2fwm5j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:15:00raw166,400원166,500원165,800원165,900원7,738
cmt85w02l00tv0zd0mvo7a1b8stock-5m005490:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w02h00tu0zd0on3bjjl41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:15:00raw328,000원329,000원327,500원328,500원1,764
cmt85w02b00tt0zd07659f6w7stock-5m068270:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w02600ts0zd01z3npbi91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:15:00raw191,000원191,500원190,900원191,200원2,641
cmt85w01y00tr0zd0asixpbcostock-5m051910:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w01t00tq0zd0x906u0pd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:15:00raw264,000원264,000원263,000원264,000원893
cmt85w01i00tp0zd0i1i6xgmtstock-5m006400:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w01c00to0zd0la1o5ga51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:15:00raw514,000원514,000원512,000원514,000원2,106
cmt85w01100tn0zd0a40k6x1dstock-5m035720:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w00w00tm0zd0jfw0ifrj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:15:00raw36,000원36,150원35,950원36,150원25,793
cmt85w00l00tl0zd095k50idestock-5m035420:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w00f00tk0zd08prxb4gx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:15:00raw220,000원220,500원219,500원220,500원10,585
cmt85w00500tj0zd0ph8sb0n4stock-5m066570:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzzz00ti0zd0rlibqz5x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:15:00raw197,300원198,200원197,200원198,100원10,333
cmt85vzzo00th0zd0a96igku7stock-5m005380:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzzh00tg0zd0yrz8y76a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:15:00raw417,250원418,000원417,000원417,000원4,263
cmt85vzz700tf0zd0qn74gen1stock-5m000660:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzz100te0zd0l7brmkd31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:15:00raw1,631,000원1,637,000원1,627,000원1,636,000원35,903
cmt85vzyp00td0zd00soi8573stock-5m005930:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85vzy700tc0zd0vlrn0f8j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:15:00raw254,000원255,000원253,750원254,250원138,459
cmt85w02u00tx0zd0x3uonohvstock-5m000270:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w02q00tw0zd0tvals8041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:15:00raw134,000원134,100원133,800원134,000원5,216
cmt862fch00vt0zd0g2o7u01pstock-5m017670:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fce00vs0zd01n2nw5ez1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:20:00raw100,100원100,300원99,900원100,200원4,372
cmt862fc800vr0zd08fhvys2zstock-5m030200:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fc400vq0zd0bjum0j2p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:20:00raw53,000원53,100원53,000원53,100원756
cmt862fby00vp0zd04arwv07astock-5m015760:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fbu00vo0zd0vcv5ir0a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:20:00raw32,300원32,350원32,250원32,300원11,503
cmt868v3j00wx0zd06nv6ta32stock-5m003550:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3f00ww0zd0eph5a3131
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:20:00raw112,000원112,400원112,000원112,400원1,063
cmt862fbm00vn0zd0agvzfh9bstock-5m034730:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fbi00vm0zd02v62fum81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:20:00raw545,000원547,000원545,000원545,000원2,063
cmt862fbc00vl0zd056g29m57stock-5m028260:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fb800vk0zd0ev9yoj7k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:20:00raw360,000원361,500원360,000원361,000원2,256
cmt868v0100w90zd0sboigpl0stock-5m068270:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uzv00w80zd0xsguawg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:20:00raw191,300원191,300원191,000원191,100원2,581
cmt862f9x00vb0zd0u3w2v85bstock-5m055550:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f9t00va0zd0m1f15r621
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:20:00raw107,300원107,400원107,200원107,300원5,009
cmt862fa700vd0zd0coomjci1stock-5m207940:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fa300vc0zd02y1vdr9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:20:00raw1,584,000원1,587,000원1,582,000원1,584,000원449
cmt862fb100vj0zd0x4txw2hwstock-5m096770:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fax00vi0zd037w9neq81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:20:00raw128,000원128,500원128,000원128,400원5,599
cmt862far00vh0zd0yd89ccnrstock-5m012330:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fan00vg0zd0sdd4uyzg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:20:00raw498,500원499,000원498,000원498,500원1,225
cmt862f6t00up0zd0smo3uyobstock-5m005930:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f6p00uo0zd0jck8dquc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:20:00raw254,500원255,250원254,250원254,500원200,802
cmt862f7400ur0zd01hze4qjtstock-5m000660:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f7000uq0zd050puw1ea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:20:00raw1,636,000원1,644,000원1,636,000원1,644,000원53,193
cmt862f7g00ut0zd0mcw6vgasstock-5m005380:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f7b00us0zd0mqxfjtku1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:20:00raw417,500원418,500원417,000원418,500원2,915
cmt862f7r00uv0zd0gmw4b2k4stock-5m066570:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:17cmt862f7n00uu0zd0zd3cwh7r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:20:00raw198,000원198,200원197,700원198,200원4,793
cmt862f8100ux0zd0rdeor5w1stock-5m035420:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:172026-08-25 13:30:18cmt862f7x00uw0zd02jokkzy11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:20:00raw220,500원221,000원220,000원220,500원7,651
cmt862f8c00uz0zd08f33iha6stock-5m035720:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f8800uy0zd0s0tm8spb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:20:00raw36,150원36,200원36,050원36,050원19,245
cmt862fah00vf0zd0l6arscbpstock-5m373220:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862fad00ve0zd0zekm7xf31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:20:00raw349,000원350,500원349,000원350,000원2,579
cmt862f8l00v10zd08cf8chefstock-5m006400:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f8h00v00zd0uj535b521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:20:00raw514,000원517,000원513,000원516,000원2,998
61,120건 중 24,001–24,050← 이전481 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬