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
cmt86lpq400z30zd0cmyrjt2xstock-5m000270:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpq000z20zd0cr5yazlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:35:00raw134,200원134,500원134,100원134,500원3,199
cmt86lpmp00yh0zd0e7uworerstock-5m005930:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpmf00yg0zd04hb4izp11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:35:00raw254,250원255,000원253,500원254,500원229,199
cmt86lpng00yj0zd02c128ibestock-5m000660:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpna00yi0zd09q17i0xt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:35:00raw1,639,000원1,646,000원1,635,000원1,644,000원36,328
cmt86lpnq00yl0zd0xsrqdhd3stock-5m005380:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpnm00yk0zd0rh76ql0k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:35:00raw416,500원418,500원416,500원418,000원3,232
cmt86lpnz00yn0zd09fe3xbw2stock-5m066570:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:172026-08-25 13:45:17cmt86lpnw00ym0zd0frszwwd11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:35:00raw198,100원198,700원197,900원198,700원5,509
cmt86lpog00yr0zd0biainsawstock-5m035420:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpod00yq0zd0rqvyjgzp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:35:00raw220,500원221,000원220,000원220,500원6,671
cmt86lpoq00yt0zd0sr30jprbstock-5m035720:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpol00ys0zd0dtm31a2l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:35:00raw36,075원36,150원36,050원36,150원8,713
cmt86lpp000yv0zd03rkykivlstock-5m006400:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpow00yu0zd0t2i97cxs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:35:00raw517,000원518,000원516,000원518,000원4,191
cmt86lppa00yx0zd0mln02wzlstock-5m051910:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpp600yw0zd03fwtfmm01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:35:00raw264,000원264,500원263,500원264,500원531
cmt86lppk00yz0zd0a1anx1kbstock-5m068270:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lppg00yy0zd04s1c6kzu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:35:00raw191,000원191,300원190,900원191,200원2,221
cmt86lppu00z10zd09lqu6zw9stock-5m005490:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lppr00z00zd04oz91seb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:35:00raw328,000원328,500원327,000원328,000원1,866
cmt86lpqf00z50zd07ez73nw0stock-5m105560:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpqa00z40zd0q13lz1x51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:35:00raw165,700원166,300원165,700원166,200원5,041
cmt86lpqp00z70zd05yob7n7dstock-5m055550:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpql00z60zd0qx3y5qi41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:35:00raw107,000원107,500원107,000원107,400원7,888
cmt86lpqy00z90zd0k6jo8kngstock-5m207940:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpqv00z80zd0kb87lvw61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:35:00raw1,588,000원1,589,000원1,587,000원1,589,000원397
cmt86lpr700zb0zd010j67nj5stock-5m373220:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpr400za0zd0uwnp86jz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:35:00raw349,500원350,500원349,500원350,000원2,047
cmt86lprk00zd0zd0lcq5gnjqstock-5m012330:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lprf00zc0zd05wxgqlex1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:35:00raw497,000원499,000원496,500원499,000원2,324
cmt86lprt00zf0zd0c1wg5mjxstock-5m096770:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lprp00ze0zd0d92ysmn61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:35:00raw127,400원127,500원127,200원127,500원2,955
cmt86lps200zh0zd0if1gwwc0stock-5m028260:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lprz00zg0zd08n8vbgxh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:35:00raw360,000원363,500원360,000원362,500원7,798
cmt86lpsc00zj0zd0pr6e68b4stock-5m034730:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lps800zi0zd07dhtaj751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:35:00raw544,000원548,000원544,000원548,000원1,579
cmt86lpsl00zl0zd0bmutrdkqstock-5m003550:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpsh00zk0zd0bbh9dvvw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:35:00raw111,900원112,600원111,500원112,400원3,340
cmt86lpsv00zn0zd0s73x29v4stock-5m015760:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpsr00zm0zd0s3gyxom31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:35:00raw32,300원32,350원32,200원32,300원23,042
cmt86lpt500zp0zd0wyzr4etpstock-5m030200:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpt100zo0zd0x9f7x2z21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:35:00raw53,000원53,000원52,900원52,900원431
cmt86lptf00zr0zd0ku7ovwtkstock-5m017670:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lptc00zq0zd0upltfbdl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:35:00raw100,000원100,000원99,900원99,900원4,463
cmt86s5lr00zz0zd0djm66nvostock-5m066570:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5lo00zy0zd0a9vi5qvj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:40:00raw198,700원198,800원198,400원198,600원3,519
cmt86s5m101010zd0z363u6xvstock-5m035420:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5lx01000zd0t7g8i4461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:40:00raw220,500원221,000원220,000원221,000원7,047
cmt86s5mb01030zd0rrs3pzfqstock-5m035720:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5m701020zd0rmsjtxal1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:40:00raw36,100원36,200원36,000원36,100원25,273
cmt86s5ml01050zd08gu5rzs3stock-5m006400:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5mh01040zd03tjkpifx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:40:00raw518,000원519,000원517,000원518,000원6,545
cmt86s5mu01070zd0bnpr4papstock-5m051910:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5mr01060zd0jhkqit8d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:40:00raw264,000원265,000원264,000원264,500원811
cmt86s5n401090zd0ogu8hrexstock-5m005490:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5n101080zd0wb3lq4c41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:40:00raw328,500원328,500원328,000원328,250원774
cmt86s5nf010b0zd0vpc0zgwystock-5m000270:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nb010a0zd0zsrf0pp21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:40:00raw134,400원134,500원134,300원134,400원3,957
cmt86ykc5011f0zd0lxdj06o9stock-5m068270:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykc1011e0zd07ljox58p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:40:00raw191,200원191,400원190,700원190,900원6,533
cmt86s5np010d0zd0ort9l3hfstock-5m105560:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nl010c0zd0j76dl12p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:40:00raw166,200원166,300원165,700원165,900원7,828
cmt86s5l800zv0zd08ds1808jstock-5m000660:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5l400zu0zd0cv9zdtnj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:40:00raw1,644,000원1,655,000원1,643,000원1,655,000원33,277
cmt86s5nz010f0zd0li5n9vzostock-5m055550:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nv010e0zd05evdomez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:40:00raw107,300원107,400원106,900원106,900원10,363
cmt86s5o9010h0zd0l1503dfistock-5m207940:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5o5010g0zd0ugwc7tuo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:40:00raw1,589,000원1,589,500원1,587,000원1,589,000원435
cmt86s5oj010j0zd0oix7lfefstock-5m373220:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5og010i0zd09jdshqmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:40:00raw350,500원351,000원349,000원349,500원2,641
cmt86s5ot010l0zd0ijgayjepstock-5m012330:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5oq010k0zd04h7z2u9p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:40:00raw498,500원499,000원496,500원498,500원5,015
cmt86s5p3010n0zd08vxom7kcstock-5m028260:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5oz010m0zd061cicsdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:40:00raw362,000원366,000원362,000원363,000원7,401
cmt86yke9011v0zd0zvpveklwstock-5m096770:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yke6011u0zd0raua5ck71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:40:00raw127,500원127,500원126,900원127,100원4,061
cmt86s5pd010p0zd0pei8arqvstock-5m034730:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5p9010o0zd0h16nrp7d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:40:00raw547,000원550,000원546,000원548,000원1,089
cmt86s5pn010r0zd0icpgkz4fstock-5m003550:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5pj010q0zd0uwoof2sw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:40:00raw112,500원112,700원112,300원112,500원1,783
cmt86s5pw010t0zd0hhnso90nstock-5m015760:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5pt010s0zd037rtwllb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:40:00raw32,350원32,400원32,300원32,300원14,693
cmt86s5q6010v0zd0zg3mtkvzstock-5m030200:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5q2010u0zd0hdklam731
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:40:00raw53,000원53,200원52,900원52,900원7,342
cmt86s5qg010x0zd07ndty6upstock-5m017670:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5qc010w0zd0aq567f1l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:40:00raw100,000원100,200원99,700원99,900원10,986
cmt86s5li00zx0zd0dkenmxi3stock-5m005380:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5le00zw0zd031z971nz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:40:00raw418,500원418,500원418,000원418,000원1,724
cmt86s5kx00zt0zd0xw6vrohzstock-5m005930:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5kl00zs0zd02t3sa3jb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:40:00raw255,000원256,000원254,500원255,500원349,173
cmt86ykg701290zd0boy2vi9gstock-5m017670:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykg301280zd0u1yeqi4b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:45:00raw99,800원99,900원99,300원99,400원17,591
cmt87504b01350zd0tg810xw7stock-5m012330:20260825:13452026-08-25 13:45:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504701340zd04ztgribq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:45:00raw498,500원498,500원497,000원497,000원2,244
cmt86yk95010z0zd0rakyqhn5stock-5m005930:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yk8y010y0zd0oll2seyq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:45:00raw255,000원255,500원254,000원254,000원272,087
cmt86yk9p01110zd0lsf483d1stock-5m000660:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yk9j01100zd0cebzze4m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:45:00raw1,655,000원1,655,000원1,645,000원1,647,000원36,826
61,120건 중 24,101–24,150← 이전483 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬