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
cmt87oagl016t0zd0tpgligt8stock-5m105560:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oagh016s0zd0p7rxtplg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:05:00raw165,600원165,800원165,300원165,500원4,544
cmt87oagv016v0zd0yq2t02c7stock-5m207940:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oagr016u0zd043r82q3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:05:00raw1,592,000원1,593,000원1,586,000원1,589,000원659
cmt87oah5016x0zd07o3bmzq6stock-5m373220:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oah1016w0zd0hqiamcbe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:05:00raw351,000원351,000원350,500원351,000원1,463
cmt87oahg016z0zd0v2l0iihhstock-5m012330:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oahc016y0zd09cke6kur1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:05:00raw497,500원497,500원497,000원497,500원1,000
cmt87oahq01710zd0sg7g5rgystock-5m096770:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oahm01700zd0jxiuo2m21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:05:00raw127,600원128,000원127,400원128,000원8,383
cmt87oai101730zd0n53buxu3stock-5m028260:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oahw01720zd01fx047xp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:05:00raw363,000원365,000원362,500원362,500원8,823
cmt87oaib01750zd0w0e5zd5ostock-5m034730:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oai701740zd0i0kxc2kn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:05:00raw547,000원549,000원546,000원547,000원1,454
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
cmt87oaiu01790zd0napnuwd1stock-5m015760:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaiq01780zd0l6c676go1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:05:00raw32,400원32,700원32,350원32,650원51,154
cmt87oaj3017b0zd0ktubv7n8stock-5m030200:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaj0017a0zd0wnaw3owm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:05:00raw52,900원53,000원52,900원53,000원683
cmt87oajd017d0zd0az5ky4mystock-5m017670:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oaj9017c0zd0odu4i9mi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:05:00raw99,300원99,400원99,100원99,200원6,988
cmt87uqmh017l0zd0qbtba5ybstock-5m066570:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqmd017k0zd0naxb8fky1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:10:00raw198,700원198,800원198,300원198,700원3,753
cmt87uqll017f0zd0m17kg92sstock-5m005930:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uql9017e0zd02nqsdddb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:10:00raw254,500원255,500원254,500원254,500원185,119
cmt87uqlw017h0zd01a34bquastock-5m000660:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqls017g0zd0ng6ki3sh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:10:00raw1,641,000원1,654,000원1,641,000원1,649,000원32,874
cmt87uqm6017j0zd0pt92l2vwstock-5m005380:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqm2017i0zd01d4ztw4o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:10:00raw417,000원417,500원416,500원417,000원2,616
cmt87uqms017n0zd0k70rwklostock-5m035420:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqmo017m0zd0p9gjdv371
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:10:00raw219,750원220,500원219,500원220,000원6,488
cmt87uqn2017p0zd05nw8833astock-5m035720:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqmy017o0zd07ldkpiey1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:10:00raw36,100원36,150원36,050원36,075원14,920
cmt87uqnc017r0zd0tf9rsnaestock-5m006400:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqn8017q0zd0leoleg201
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:10:00raw518,000원518,000원517,000원518,000원2,322
cmt87uqnl017t0zd0ht0tcggystock-5m051910:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqni017s0zd0oxvg2av61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:10:00raw264,000원264,500원263,500원264,000원567
cmt87uqnw017v0zd0zlc1ars3stock-5m000270:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqns017u0zd0ryoub9nl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:10:00raw134,100원134,200원134,000원134,100원3,599
cmt87uqo6017x0zd07ab7bravstock-5m105560:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqo2017w0zd0k0i84u621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:10:00raw165,500원166,100원165,500원165,900원7,220
cmt87uqq3018b0zd05489jmwxstock-5m028260:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqpz018a0zd05t4oyrb91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:10:00raw362,500원365,000원362,500원364,500원6,955
cmt87uqpj01870zd0mu6p0n3lstock-5m012330:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqpf01860zd0bfoqkcnn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:10:00raw497,000원498,500원496,500원497,500원5,937
cmt87uqp801850zd0qkywoj0tstock-5m373220:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqp401840zd0ixxxtyxq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:10:00raw351,000원351,000원350,500원350,500원1,381
cmt87uqoy01830zd0tspiqiwwstock-5m207940:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqou01820zd0siih1lt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:10:00raw1,589,000원1,593,000원1,589,000원1,592,000원470
cmt87uqoo01810zd012rgj0ynstock-5m055550:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqol01800zd03qbt0o5u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:10:00raw107,000원107,200원106,900원107,100원10,147
cmt87uqps01890zd0pa62fibkstock-5m096770:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqpp01880zd05jjxy36l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:10:00raw128,100원128,100원126,900원127,100원28,201
cmt88154r01930zd04gpw2lk2stock-5m068270:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88154n01920zd094yrfl2i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:10:00raw190,700원190,800원190,500원190,700원3,202
cmt87uqrh018l0zd0biomliszstock-5m017670:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqrd018k0zd04w1ywdfp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:10:00raw99,100원99,400원99,100원99,400원8,940
cmt87uqr7018j0zd0lm7rxa39stock-5m030200:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqr3018i0zd052xqujcz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:10:00raw53,000원53,000원52,900원53,000원786
cmt87uqqx018h0zd03ej4ssqsstock-5m015760:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqqu018g0zd00mh2ept01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:10:00raw32,600원32,700원32,550원32,700원41,375
cmt87uqqo018f0zd01zrhtpm1stock-5m003550:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqqk018e0zd0hi4e1qeg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:10:00raw112,700원112,700원112,500원112,600원2,099
cmt88155901970zd0lm932kpfstock-5m005490:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155601960zd0hf0so2iz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:10:00raw327,000원327,500원327,000원327,500원731
cmt87uqqd018d0zd0l247zijystock-5m034730:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqq9018c0zd0jjwlbpys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:10:00raw548,000원549,000원547,000원549,000원1,017
cmt881547018z0zd04dxaicbostock-5m006400:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881544018y0zd0p0ycxfpt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:15:00raw518,000원519,000원517,000원518,000원3,407
cmt88151l018n0zd08kyco90rstock-5m005930:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88151b018m0zd086wmuo0s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:15:00raw255,000원256,000원254,750원255,500원151,262
cmt88152e018p0zd0sosvz6r6stock-5m000660:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881525018o0zd09xgs9jvw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:15:00raw1,650,000원1,659,000원1,649,000원1,654,000원34,573
cmt881534018r0zd0eswiij8nstock-5m005380:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88152w018q0zd002r7ibdj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:15:00raw416,500원417,000원416,500원416,500원3,407
cmt88153e018t0zd0qw0a2ia1stock-5m066570:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88153a018s0zd0v3825fze1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:15:00raw198,600원199,100원198,600원199,100원4,210
cmt88153o018v0zd0y19kan6nstock-5m035420:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88153k018u0zd010oan3aq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:15:00raw219,500원220,500원219,500원220,000원7,289
cmt88153y018x0zd036g3kdcfstock-5m035720:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88153u018w0zd0mrbhf7hq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:15:00raw36,050원36,150원36,050원36,100원13,219
cmt88154h01910zd09m1wr4vjstock-5m051910:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88154d01900zd0bs9jn80a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:15:00raw263,500원264,500원263,500원263,500원590
cmt88155001950zd04ofomv65stock-5m068270:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88154w01940zd05odxpa5a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:15:00raw190,700원191,050원190,700원190,800원3,350
cmt88155g01990zd02fv16l3vstock-5m005490:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155d01980zd0q7nl3j4s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:15:00raw327,500원328,000원327,000원327,500원1,928
cmt88155q019b0zd0qjbam0postock-5m000270:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155m019a0zd0hc2nuszq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:15:00raw134,100원134,200원133,900원134,000원5,512
cmt881560019d0zd0u210qm83stock-5m105560:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155w019c0zd0w11gs39o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:15:00raw165,900원166,000원165,600원165,700원4,490
cmt88156a019f0zd03cb9g2i2stock-5m055550:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881566019e0zd0q0k8m1sp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:15:00raw107,100원107,300원107,000원107,000원11,998
cmt88156l019h0zd0y3kh3y55stock-5m207940:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88156h019g0zd0ke35980u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:15:00raw1,592,000원1,595,000원1,591,000원1,595,000원439
cmt88156u019j0zd04er0goe0stock-5m373220:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88156r019i0zd03e52fvv61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:15:00raw351,000원351,000원350,500원351,000원1,812
cmt88157e019n0zd00c8v9ybrstock-5m096770:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88157a019m0zd0djgb337r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:15:00raw127,100원127,300원126,300원126,400원8,311
61,120건 중 24,251–24,300← 이전486 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬