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
cmt86ykfl01250zd00gx3zwh1stock-5m015760:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykfh01240zd07qp4npfq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:45:00raw32,300원32,300원32,200원32,200원15,328
cmt86ykfb01230zd06i5hyxdjstock-5m003550:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykf701220zd04v7bjo3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:45:00raw112,500원112,600원112,200원112,600원2,741
cmt86ykf101210zd0yn38p0hhstock-5m034730:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykey01200zd05v5cwygm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:45:00raw548,000원550,000원546,000원547,000원1,847
cmt86ykes011z0zd09cvnwh1astock-5m028260:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykeo011y0zd0k33ycff11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:45:00raw363,000원365,000원361,500원363,000원10,667
cmt86ykei011x0zd0vlzrx4lvstock-5m096770:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykee011w0zd0zftjrq1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:45:00raw127,000원127,100원126,800원127,000원4,629
cmt86yke0011t0zd0jeqiqhbwstock-5m373220:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdw011s0zd01e4g6gys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:45:00raw349,000원349,500원348,500원348,500원2,101
cmt86ykdq011r0zd0kc0sjbqfstock-5m207940:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdm011q0zd0eyhzmkgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:45:00raw1,588,000원1,590,000원1,586,000원1,590,000원495
cmt86ykdg011p0zd0ivn2l7s3stock-5m055550:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdc011o0zd0gg02tctq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:45:00raw106,900원107,100원106,600원106,700원7,784
cmt86ykd7011n0zd0uuq1xd9bstock-5m105560:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykd3011m0zd0gaviufwl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:45:00raw165,900원166,100원165,500원165,600원7,773
cmt86ykcx011l0zd0b8ahuk6rstock-5m000270:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykct011k0zd0tstirs7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:45:00raw134,300원134,300원133,800원134,100원4,697
cmt86ykcn011j0zd0vbrsqrpystock-5m005490:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykcj011i0zd0cfpamrew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:45:00raw328,250원328,250원327,000원327,000원2,039
cmt86ykcd011h0zd0w0v4lrprstock-5m068270:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykc9011g0zd05fylmh9l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:45:00raw190,800원191,000원190,600원190,900원4,130
cmt86ykbw011d0zd09xerauhpstock-5m051910:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykbs011c0zd0amjxhimt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:45:00raw264,000원264,500원263,500원264,000원1,400
cmt86ykbm011b0zd02c3m67jrstock-5m006400:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykbj011a0zd0k89ub4py1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:45:00raw518,000원518,000원517,000원517,500원2,494
cmt86ykbd01190zd0v6itqwjgstock-5m035720:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykb901180zd015zzzoyq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:45:00raw36,100원36,150원36,050원36,100원15,598
cmt86ykb401170zd0kwk35pkestock-5m035420:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykaz01160zd0cbnfgd5c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:45:00raw221,000원221,000원220,000원221,000원7,527
cmt86ykat01150zd0nvb73mm5stock-5m066570:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykao01140zd0en1u2w3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:45:00raw198,700원198,950원198,400원198,900원6,083
cmt86ykab01130zd0bq7p7d89stock-5m005380:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86yka401120zd0x4bfz2rg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:45:00raw418,000원418,500원417,000원417,000원5,356
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
cmt87506j013l0zd020x0zjsqstock-5m017670:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87506f013k0zd09q332t4c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:50:00raw99,500원99,600원99,100원99,100원12,553
cmt875068013j0zd0qzyhkaxbstock-5m030200:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt875064013i0zd0clynrxr31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:50:00raw52,900원53,000원52,800원53,000원999
cmt87505y013h0zd0p4hiql2cstock-5m015760:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505u013g0zd0bxea2pyw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:50:00raw32,250원32,250원32,150원32,200원17,745
cmt87505o013f0zd06gjx08p0stock-5m003550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505k013e0zd0ls0c3t8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:50:00raw112,600원112,600원112,200원112,300원919
cmt87505e013d0zd0c6qcbziwstock-5m034730:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505a013c0zd0tg7y67oh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:50:00raw548,000원549,000원547,000원547,000원1,078
cmt875053013b0zd0zfjfpz8wstock-5m028260:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504z013a0zd0310ztspw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:50:00raw363,000원363,500원361,000원361,500원5,495
cmt87504t01390zd04tms49m4stock-5m096770:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504q01380zd0ejfgol8i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:50:00raw127,100원127,100원127,000원127,000원8,501
cmt87504k01370zd01b7rim9pstock-5m012330:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504g01360zd0bt8ua8lz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:50:00raw497,500원497,500원496,000원497,000원1,541
cmt87502d012r0zd0bfjalczcstock-5m068270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502a012q0zd0a8vq6mde1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:50:00raw190,800원190,900원190,500원190,600원6,566
cmt87502m012t0zd0idci8ei0stock-5m005490:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502i012s0zd0uef1ng241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:50:00raw327,500원327,500원326,500원327,500원1,298
cmt87502y012v0zd0owchh9aistock-5m000270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502t012u0zd0mv1s6b581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:50:00raw134,100원134,200원133,700원133,900원4,042
cmt875037012x0zd0dqh7b808stock-5m105560:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875034012w0zd0k6sd5o161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:50:00raw165,600원165,600원165,300원165,500원5,392
cmt87503h012z0zd046d71gfrstock-5m055550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503e012y0zd0w3bwmt7k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:50:00raw106,600원106,900원106,400원106,600원6,659
cmt87503s01310zd0mg19kvsostock-5m207940:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503o01300zd0p3zuzo011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:50:00raw1,590,000원1,593,000원1,589,000원1,592,000원649
cmt87504201330zd0h3xcyqv6stock-5m373220:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:18cmt87503y01320zd0lypvln811
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:50:00raw349,000원349,000원348,500원348,750원1,106
cmt874zzm012d0zd0gy13vbqustock-5m000660:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzh012c0zd0t8a4omk81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:50:00raw1,647,000원1,650,000원1,636,000원1,637,500원29,048
cmt875001012f0zd06esq4zj8stock-5m005380:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzv012e0zd00rl4ctpl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:50:00raw417,000원417,500원415,500원416,000원6,436
cmt87500m012h0zd06cp1c68fstock-5m066570:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87500e012g0zd0r9gi2hll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:50:00raw198,900원199,000원198,200원198,400원7,272
cmt875018012j0zd04pmt5w1qstock-5m035420:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875011012i0zd0hnhxsinu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:50:00raw220,750원221,000원220,000원220,500원5,634
cmt87501j012l0zd0pmz1umovstock-5m035720:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87501f012k0zd0q5v3j4z41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:50:00raw36,100원36,125원36,000원36,100원13,252
cmt87501t012n0zd05lx7orrhstock-5m006400:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87501p012m0zd0tyna3p0v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:50:00raw518,000원518,000원516,000원518,000원2,687
cmt875024012p0zd0g81pqrnpstock-5m051910:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875020012o0zd0dhkmmzl71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:50:00raw263,750원264,000원263,500원264,000원270
cmt874zza012b0zd0tr2t2dgjstock-5m005930:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zz5012a0zd0wgr93mi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:50:00raw254,000원254,250원253,500원253,750원143,733
cmt87bfth014b0zd0g2hpk4ibstock-5m207940:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftd014a0zd051iqml0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:55:00raw1,592,500원1,596,000원1,592,000원1,594,000원634
cmt87bfua014h0zd02qtby5gnstock-5m096770:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfu6014g0zd0mfri1ijx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:55:00raw127,100원127,800원127,000원127,700원9,616
cmt87bfuj014j0zd0my1bp1u3stock-5m028260:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfuf014i0zd0yropbgqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:55:00raw361,000원363,000원361,000원362,500원7,985
cmt87bfut014l0zd0yv3kxaelstock-5m034730:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfup014k0zd00gjw335d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:55:00raw547,000원549,000원546,000원547,000원1,758
cmt87bfv3014n0zd0gj6e9yb3stock-5m003550:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfuz014m0zd0csrmjvxe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:55:00raw112,300원112,600원112,300원112,500원2,592
cmt87bfvd014p0zd0cktzfj8bstock-5m015760:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfv9014o0zd0nmb4gnt21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:55:00raw32,150원32,300원32,150원32,300원29,656
cmt87bfvo014r0zd0otfvlh0jstock-5m030200:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfvk014q0zd00wd8kayo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:55:00raw52,900원53,000원52,800원52,900원1,105
cmt87bfvy014t0zd0ncomcycnstock-5m017670:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfvu014s0zd0b98f287u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:55:00raw99,100원99,400원99,000원99,400원8,754
61,120건 중 24,151–24,200← 이전484 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬