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
cmt87bfu0014f0zd0kob9gd0estock-5m012330:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftw014e0zd0a29kah1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:55:00raw497,000원498,000원496,500원498,000원1,662
cmt87bftq014d0zd035hhmd49stock-5m373220:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftm014c0zd0srxydkmi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:55:00raw349,000원350,500원349,000원350,500원1,846
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
cmt87bft701490zd0i4ntihb7stock-5m055550:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bft301480zd0qdhaordg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:55:00raw106,500원107,000원106,500원106,900원8,130
cmt87bfsy01470zd0mx5m57a9stock-5m105560:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsu01460zd0011dwvur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:55:00raw165,500원165,700원165,400원165,700원4,613
cmt87bfso01450zd0oyqpwoyastock-5m005490:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsk01440zd09uqituff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:55:00raw327,500원328,000원327,000원327,500원881
cmt87bfse01430zd0lq0itarjstock-5m068270:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsa01420zd01bvn565o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:55:00raw190,600원190,800원190,600원190,600원2,894
cmt87bfs401410zd025ti5b0sstock-5m051910:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfs001400zd0yzvson3d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:55:00raw263,500원264,500원263,500원264,000원1,327
cmt87bfrt013z0zd0dd7b8bk3stock-5m006400:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfrp013y0zd0cptrel631
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:55:00raw518,000원518,000원516,000원517,000원3,562
cmt87bfri013x0zd0062rs7n7stock-5m035720:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfre013w0zd0eqgxuqb51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:55:00raw36,050원36,150원36,050원36,125원17,122
cmt87bfr8013v0zd0a7vjngajstock-5m035420:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfr4013u0zd02o6p6iwa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:55:00raw220,500원220,500원219,500원220,000원12,731
cmt87bfqz013t0zd0v9qieb1ostock-5m066570:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqv013s0zd007gfso911
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:55:00raw198,500원198,800원198,400원198,700원3,981
cmt87bfqp013r0zd0v5io9tedstock-5m005380:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqm013q0zd0fdeqyzv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:55:00raw415,500원417,000원415,500원416,500원5,093
cmt87bfqg013p0zd0uidnwuolstock-5m000660:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqb013o0zd0xobzw3531
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:55:00raw1,637,000원1,641,000원1,635,000원1,641,000원29,561
cmt87bfq5013n0zd09wzd3zpwstock-5m005930:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfpm013m0zd0egug9kuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:55:00raw253,500원254,500원253,500원254,000원174,733
cmt87huuo01650zd0z7z7b1c7stock-5m017670:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huuk01640zd0nv4urjcj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:00:00raw99,400원99,600원99,000원99,200원13,591
cmt87hunw014x0zd0b04d8uujstock-5m000660:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hunq014w0zd0bu05llmb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:00:00raw1,641,000원1,653,000원1,635,000원1,645,000원44,683
cmt87huoc014z0zd0ombcz323stock-5m005380:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huo7014y0zd0o31830ez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:00:00raw416,500원418,000원416,500원417,000원2,870
cmt87huor01510zd01p6zecqastock-5m066570:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huon01500zd013kwzxz01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:00:00raw198,800원199,200원198,700원198,900원5,702
cmt87hup101530zd0xu7viqdjstock-5m035420:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huox01520zd056kri96p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:00:00raw220,000원220,500원220,000원220,500원7,874
cmt87hupa01550zd0wdiczstystock-5m035720:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hup601540zd0bw9lfs571
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:00:00raw36,125원36,250원36,100원36,100원71,748
cmt87hupj01570zd04os1r05ostock-5m006400:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hupf01560zd0mnudzm3t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:00:00raw517,000원518,000원516,000원517,000원3,841
cmt87hune014v0zd0tr6mjssgstock-5m005930:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hun8014u0zd09g5b3sft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:00:00raw254,000원256,500원254,000원255,500원319,602
cmt87hups01590zd05gssaprpstock-5m051910:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hupp01580zd0beauhky71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:00:00raw264,000원264,000원263,500원264,000원1,458
cmt87huq1015b0zd0eibqiomrstock-5m068270:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hupy015a0zd0l3e701eh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:00:00raw190,600원191,000원190,600원190,600원2,821
cmt87huqc015d0zd0tayzf1tnstock-5m005490:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huq7015c0zd0zo7r1uhk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:00:00raw327,500원328,000원327,000원327,000원1,743
cmt87huqu015h0zd0hdhha6nustock-5m000270:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqq015g0zd064xtamg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:00:00raw134,100원134,300원134,100원134,100원4,131
cmt87hur5015j0zd043u7ibbsstock-5m105560:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hur1015i0zd0cbug11481
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:00:00raw165,700원165,900원165,400원165,600원6,501
cmt87huri015l0zd0pujtc2hnstock-5m055550:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hurd015k0zd0be0o0df81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:00:00raw106,900원107,100원106,800원106,900원11,796
cmt87hurw015n0zd0aaupqtbxstock-5m207940:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hurr015m0zd0wxj5kkxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:00:00raw1,595,000원1,596,000원1,586,000원1,592,000원667
cmt87husb015p0zd0494dsa8zstock-5m373220:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hus6015o0zd09p4s2hea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:00:00raw350,500원351,000원350,000원351,000원2,533
cmt87husp015r0zd0m2dk88l0stock-5m012330:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87husk015q0zd0qftc0hdh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:00:00raw497,500원498,500원497,000원497,500원1,857
cmt87hut3015t0zd0la4m5rihstock-5m096770:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87husz015s0zd0ckeo7be11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:00:00raw127,800원128,100원127,500원127,800원8,389
cmt87hutc015v0zd0chnfvrnwstock-5m028260:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hut8015u0zd07rd61uy51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:00:00raw361,500원365,000원361,000원363,500원11,949
cmt87hutl015x0zd0zeqytjxestock-5m034730:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huti015w0zd0srtg3dap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:00:00raw548,000원549,000원547,000원547,000원2,379
cmt87hutv015z0zd0o6vszziostock-5m003550:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87hutr015y0zd0xsgqjyhh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:00:00raw112,600원112,800원112,300원112,600원2,054
cmt87huu501610zd06sqavddystock-5m015760:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huu101600zd0ubot81fq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:00:00raw32,300원32,450원32,300원32,450원20,531
cmt87huue01630zd0cy6w1qimstock-5m030200:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huub01620zd08raz87ol1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:00:00raw52,900원53,000원52,800원52,900원1,454
cmt87oaik01770zd05snju2fpstock-5m003550:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaih01760zd0tvabs5uj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:05:00raw112,600원112,800원112,400원112,600원1,487
cmt87oade01670zd0kkwg9h9astock-5m005930:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oad901660zd0xf9c7ska1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:05:00raw255,750원256,000원254,500원254,500원206,172
cmt87oadq01690zd0ec73ndzostock-5m000660:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oadm01680zd07mv0azsu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:05:00raw1,645,000원1,650,000원1,640,000원1,642,000원26,106
cmt87oae0016b0zd0qd5sxgswstock-5m005380:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oadw016a0zd0lijtw1ik1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:05:00raw417,000원417,500원417,000원417,000원1,828
cmt87oaeb016d0zd09bxzn9eustock-5m066570:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oae7016c0zd02u85n3mv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:05:00raw199,000원199,000원198,400원198,600원4,339
cmt87oaem016f0zd0kfolczxcstock-5m035420:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaei016e0zd0ekv23ccl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:05:00raw220,500원220,500원219,500원220,000원7,574
cmt87oaew016h0zd0sxqu5y2xstock-5m035720:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaes016g0zd0c8d0orgk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:05:00raw36,150원36,150원36,100원36,100원6,719
cmt87oaf7016j0zd0640g9ayzstock-5m006400:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaf3016i0zd0u5ci0k3d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:05:00raw518,000원518,000원516,000원518,000원2,737
cmt87oafg016l0zd0tjnmh6opstock-5m051910:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oafd016k0zd04kioo9y91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:05:00raw264,000원264,000원263,500원263,500원505
cmt87oafr016n0zd02a11nxc5stock-5m068270:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oafn016m0zd0m6gguhnf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:05:00raw190,600원190,900원190,600원190,700원3,200
cmt87oag1016p0zd0c9k7cse4stock-5m005490:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oafx016o0zd06hdiq1ay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:05:00raw327,500원327,500원327,000원327,250원1,178
cmt87oagb016r0zd0akxhlrc8stock-5m000270:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oag7016q0zd0g55ra0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:05:00raw134,100원134,200원134,100원134,200원3,515
61,120건 중 24,201–24,250← 이전485 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬