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
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
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
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
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
cmt868v3r00wz0zd0vdjppdbqstock-5m003550:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3n00wy0zd0d6gezrpg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:25:00raw112,300원112,400원112,000원112,100원1,350
cmt868uxn00vv0zd09ycfahmrstock-5m005930:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uxb00vu0zd0610zj1gw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:25:00raw254,500원255,000원253,750원254,000원185,679
cmt868uxz00vx0zd0odmn2poostock-5m000660:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uxu00vw0zd02odqfab11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:25:00raw1,644,000원1,647,000원1,635,500원1,635,500원43,187
cmt868uy800vz0zd0dqn19i7nstock-5m005380:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uy500vy0zd0xeozphtv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:25:00raw418,500원418,500원416,500원416,500원2,526
cmt868uyj00w10zd00kmbe3zcstock-5m066570:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uyf00w00zd02tafiw931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:25:00raw198,200원198,300원197,800원197,900원3,543
cmt868uyu00w30zd0knrq2skkstock-5m035420:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uyq00w20zd0pagj08ll1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:25:00raw220,500원221,000원220,000원220,500원6,119
cmt868uz800w50zd0lkfp3yf3stock-5m035720:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uz300w40zd0qma2b45d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:25:00raw36,100원36,150원36,050원36,050원10,191
cmt868uzn00w70zd0dpdklvuvstock-5m051910:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868uzh00w60zd09xhqr3b31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:25:00raw264,000원264,500원263,500원264,000원577
cmt868v0c00wb0zd0bp35owe7stock-5m068270:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v0700wa0zd0f95n3pnj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:25:00raw191,100원191,300원190,800원190,900원2,017
cmt868v0q00wd0zd0ayq5v5asstock-5m005490:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v0l00wc0zd0t8wj9o4g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:25:00raw328,500원328,500원327,500원328,000원568
cmt868v1000wf0zd0rgzw6pe8stock-5m000270:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v0x00we0zd0xmgfcslt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:25:00raw134,100원134,300원134,000원134,200원3,963
cmt868v1b00wh0zd0qe8lt91wstock-5m105560:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1700wg0zd0omsby9ye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:25:00raw165,900원166,100원165,900원165,900원4,042
cmt868v1l00wj0zd06dpd23wkstock-5m055550:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1h00wi0zd0c9btsi2t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:25:00raw107,200원107,400원107,100원107,200원5,328
cmt868v1v00wl0zd0j7r5od28stock-5m207940:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v1r00wk0zd0elvx9l261
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:25:00raw1,584,000원1,587,000원1,583,000원1,585,000원413
cmt868v2500wn0zd0lv3kfxjnstock-5m373220:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2100wm0zd0z4anaa421
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:25:00raw349,500원350,000원349,000원349,500원2,868
cmt868v2g00wp0zd0plc5zt86stock-5m012330:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2b00wo0zd0mh1df9w41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:25:00raw499,000원499,000원497,000원497,500원1,021
cmt868v2p00wr0zd0inpqv7djstock-5m096770:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2m00wq0zd0yoyrq26p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:25:00raw128,400원128,400원127,500원127,700원4,661
cmt868v3000wt0zd0uv9r3262stock-5m028260:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v2w00ws0zd0v36atc2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:25:00raw361,000원362,500원360,000원361,000원4,989
cmt868v3a00wv0zd03ol94k6astock-5m034730:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3600wu0zd0khnkl7mx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:25:00raw545,000원546,000원544,000원544,000원1,320
cmt868v4100x10zd0ogelsr7istock-5m015760:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v3x00x00zd0yslyolc81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:25:00raw32,300원32,350원32,300원32,300원9,273
cmt868v4a00x30zd0zyjuwqlzstock-5m030200:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v4700x20zd05o1hgvk21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:25:00raw53,100원53,100원53,000원53,100원601
cmt868v4k00x50zd00n9t2cf0stock-5m017670:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v4g00x40zd0vqypm3st1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:25:00raw100,200원100,300원100,000원100,100원5,129
cmt86fa0800xh0zd0c9p2r081stock-5m006400:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa0400xg0zd0c2qtwwt01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:25:00raw516,000원517,000원515,000원516,000원2,058
cmt86f9xg00x70zd08xhfwkpistock-5m005930:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9x700x60zd0zrrcv88p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:30:00raw254,000원255,000원253,500원254,500원265,727
cmt86f9ya00x90zd0ymoiyjh9stock-5m000660:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9y100x80zd0srn8wo2s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:30:00raw1,636,000원1,650,000원1,635,000원1,639,000원56,468
cmt86f9z100xb0zd052p99szpstock-5m005380:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9ys00xa0zd0f0486dmf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:30:00raw416,750원418,500원416,500원417,000원4,598
cmt86f9zm00xd0zd021rzdotpstock-5m066570:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9zi00xc0zd03evyjciw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:30:00raw197,900원198,700원197,400원198,100원8,631
cmt86f9zy00xf0zd0jxoi02g9stock-5m035720:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86f9zt00xe0zd0dz0e3vue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:30:00raw36,100원36,150원36,050원36,100원15,269
cmt86fa0r00xl0zd0mi8xlk9xstock-5m051910:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa0n00xk0zd0k2x8m5k91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:30:00raw263,500원264,500원263,000원264,000원789
cmt86fa1000xn0zd0its9vj6bstock-5m068270:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa0x00xm0zd0n4oqa6wg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:30:00raw190,900원191,100원190,700원190,900원4,350
cmt86fa1c00xp0zd0b9t6t2zrstock-5m005490:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1800xo0zd0wjjkl2ml1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:30:00raw328,000원328,500원327,500원327,500원2,095
cmt86fa1m00xr0zd03jetx6cqstock-5m000270:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1i00xq0zd0yyex3gvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:30:00raw134,200원134,400원133,900원134,100원5,418
cmt86fa1w00xt0zd04ahgmvq4stock-5m105560:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1s00xs0zd00qv4mhcu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:30:00raw166,000원166,000원164,900원165,700원10,877
cmt86fa2600xv0zd0wh8m3guzstock-5m055550:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa2200xu0zd0i7g87m2g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:30:00raw107,200원107,400원106,900원107,100원7,995
cmt86fa2f00xx0zd0aeo8epczstock-5m207940:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa2c00xw0zd0tdpsn1pw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:30:00raw1,586,000원1,588,000원1,585,000원1,588,000원380
cmt86fa2p00xz0zd0h60dw2g1stock-5m373220:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa2l00xy0zd0m4xe34w91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:30:00raw349,500원349,500원348,500원349,500원2,853
cmt86fa3e00y10zd076z2ig1ystock-5m012330:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa3500y00zd047pf2rr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:30:00raw497,500원498,000원496,500원497,000원1,913
cmt86fa4500y30zd0qx5e42hmstock-5m096770:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa3w00y20zd0y6qp4em91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:30:00raw127,700원127,800원127,200원127,300원5,074
cmt86fa4r00y50zd0wdi97o12stock-5m028260:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa4l00y40zd07jfuxpnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:30:00raw360,500원362,500원360,000원360,000원5,972
cmt86fa5200y70zd0sgc0gdw1stock-5m034730:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa4y00y60zd0mfvm4nur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:30:00raw545,000원547,000원543,000원544,000원2,392
cmt86fa5c00y90zd0l3iczx0tstock-5m003550:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa5800y80zd0gxep06641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:30:00raw112,000원112,100원111,800원111,800원3,230
cmt86fa5l00yb0zd0vy7mhaijstock-5m015760:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa5i00ya0zd0nqucyyqx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:30:00raw32,350원32,350원32,250원32,300원21,456
cmt86lpo900yp0zd0fdwanuyqstock-5m035420:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpo500yo0zd03zlg4hdr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:30:00raw220,500원220,500원220,000원220,000원7,138
cmt86fa0h00xj0zd0ud558u1sstock-5m006400:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa0d00xi0zd06ccbuevj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:30:00raw517,000원517,000원516,000원517,000원2,604
cmt86fa5w00yd0zd0pbt7oxq6stock-5m030200:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa5s00yc0zd0t9mykaeb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:30:00raw53,100원53,100원52,900원52,900원3,704
cmt86fa6600yf0zd0hdsvqnzrstock-5m017670:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa6200ye0zd0c0la7mr91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:30:00raw100,200원100,200원99,900원100,000원7,235
61,120건 중 24,051–24,100← 이전482 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬