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
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
cmt88157o019p0zd0yoq1filmstock-5m028260:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88157k019o0zd0vxxubpz71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:15:00raw364,500원366,500원364,500원364,500원7,520
cmt881580019r0zd0yu2bq3ejstock-5m034730:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88157w019q0zd0oognxnyl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:15:00raw548,000원550,000원548,000원548,000원2,149
cmt88158d019t0zd0ve1fdd09stock-5m003550:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881589019s0zd0nu8pyjkl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:15:00raw112,600원112,600원112,400원112,400원1,728
cmt88158n019v0zd0i6uxu2oystock-5m015760:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88158k019u0zd0vrr6a86d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:15:00raw32,650원32,750원32,650원32,700원38,040
cmt88158x019x0zd0xu5w4e4ostock-5m030200:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88158u019w0zd0ip57thv81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:15:00raw52,900원53,000원52,900원53,000원482
cmt881597019z0zd0zc3pvbrhstock-5m017670:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt881593019y0zd0di81tm6f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:15:00raw99,300원99,600원99,100원99,400원16,941
cmt887lvd01b70zd0c3bitv0ustock-5m030200:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lva01b60zd08fhkqql41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:20:00raw52,900원53,000원52,800원52,900원1,710
cmt887lpa01a10zd0238an8ltstock-5m005930:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887los01a00zd0emeynodv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:20:00raw256,000원257,000원255,500원256,000원302,015
cmt887lpm01a30zd04mauftb7stock-5m000660:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lph01a20zd073r873df1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:20:00raw1,655,000원1,669,000원1,654,000원1,666,000원59,513
cmt887lpw01a50zd09xcaw4c0stock-5m005380:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lps01a40zd0mc6ft6xw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:20:00raw416,500원419,000원416,500원418,750원8,207
cmt887lq601a70zd0x9ufz0t0stock-5m066570:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lq201a60zd0o25qp0su1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:20:00raw199,100원199,300원198,700원199,200원4,411
cmt887lqg01a90zd07jhrl12mstock-5m035420:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lqc01a80zd0t0mwf1qx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:20:00raw219,500원220,000원219,500원220,000원7,373
cmt887lqq01ab0zd0dl9wk6g8stock-5m035720:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lqm01aa0zd0l6e7g4k61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:20:00raw36,150원36,150원36,025원36,050원10,540
cmt887lr001ad0zd0hbifbnimstock-5m006400:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lqw01ac0zd0a9mqdups1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:20:00raw518,000원519,000원517,000원518,000원2,369
cmt887lrb01af0zd02n1mn0rbstock-5m051910:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lr601ae0zd0tnjrnllp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:20:00raw263,500원264,000원263,500원264,000원328
cmt887lrm01ah0zd027a9zjl1stock-5m068270:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:182026-08-25 14:30:18cmt887lri01ag0zd0mfjvh86h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:20:00raw190,900원191,000원190,600원190,900원5,169
cmt887lvm01b90zd0d7izubi8stock-5m017670:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lvi01b80zd0jm1grllr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:20:00raw99,300원99,400원99,200원99,200원10,553
cmt887lrv01aj0zd0kquur5pwstock-5m005490:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lrs01ai0zd08knasj3u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:20:00raw327,500원328,000원327,000원327,500원1,415
cmt887ls501al0zd0uohn3se1stock-5m000270:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887ls101ak0zd025uw91i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:20:00raw134,000원134,200원133,900원134,100원4,387
cmt887lsf01an0zd01h7ob5bqstock-5m105560:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lsb01am0zd0f0ka7nvn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:20:00raw165,700원165,700원165,500원165,500원4,951
cmt887lso01ap0zd0ldqlcby8stock-5m055550:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lsl01ao0zd0ek35phmx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:20:00raw107,100원107,200원106,800원106,900원13,266
cmt887lsz01ar0zd0ld2dw7wqstock-5m207940:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lsv01aq0zd0oyaxrd9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:20:00raw1,595,000원1,595,000원1,588,000원1,589,000원539
cmt887lta01at0zd0qqdxiuejstock-5m373220:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lt601as0zd04n0cel1k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:20:00raw350,750원351,000원350,500원351,000원2,132
cmt887ltl01av0zd0qt7ec4aestock-5m012330:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lth01au0zd0f4q2rsg71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:20:00raw497,500원500,000원497,000원499,500원3,236
cmt887ltw01ax0zd0p53d92p6stock-5m096770:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887ltr01aw0zd0ui1v5vdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:20:00raw126,500원127,100원126,400원126,900원5,584
cmt887lu601az0zd0xpbgb1z1stock-5m028260:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lu201ay0zd0mpd18nsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:20:00raw364,500원367,500원364,500원365,500원7,547
cmt887lug01b10zd0gda5hh92stock-5m034730:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887luc01b00zd0gihkuufi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:20:00raw549,000원550,000원548,000원549,000원1,090
cmt887lus01b30zd0dunbrkepstock-5m003550:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lun01b20zd0fu1zobd41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:20:00raw112,400원112,600원112,000원112,600원3,757
cmt887lv401b50zd04z206b47stock-5m015760:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887lv001b40zd0d25mm3211
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:20:00raw32,675원32,950원32,650원32,950원85,552
cmt88e0jq01bt0zd0q4a5ibswstock-5m005490:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0jm01bs0zd0uc4q4hlr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:25:00raw327,500원328,000원327,500원327,500원921
cmt88e0h201bb0zd09z6kzrecstock-5m005930:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:172026-08-25 14:35:17cmt88e0gx01ba0zd0hwdcyphh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:25:00raw256,000원257,000원256,000원256,750원138,122
cmt88e0hl01bd0zd0n7m745t1stock-5m000660:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0he01bc0zd0gbusehx21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:25:00raw1,666,000원1,673,000원1,664,000원1,672,000원38,816
cmt88e0hx01bf0zd08d6esstbstock-5m005380:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0ht01be0zd0x2q50n7i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:25:00raw419,000원420,000원418,500원419,500원6,763
cmt88e0i701bh0zd0ad89unxdstock-5m066570:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0i301bg0zd0gv1ku4yp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:25:00raw199,250원199,450원199,200원199,450원3,632
cmt88e0ig01bj0zd06099lwokstock-5m035420:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0id01bi0zd0srivsj561
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:25:00raw220,000원220,500원219,500원220,500원9,878
cmt88e0io01bl0zd0ge8lgcaastock-5m035720:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0il01bk0zd0nbz4bd931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:25:00raw36,075원36,100원36,000원36,000원7,618
cmt88e0iy01bn0zd0tswkke5mstock-5m006400:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0iu01bm0zd0vn20yjw41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:25:00raw519,000원519,000원518,000원519,000원2,224
cmt88e0j701bp0zd0upsp9c5vstock-5m051910:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0j301bo0zd0stwdju361
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:25:00raw263,500원264,500원263,500원263,500원1,028
cmt88e0jg01br0zd0lb88ud6cstock-5m068270:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0jc01bq0zd07ppufe5m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:25:00raw191,000원191,000원190,700원190,800원3,375
cmt88e0k001bv0zd0w9cj72pastock-5m000270:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0jw01bu0zd0rcvz3thy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:25:00raw134,100원134,200원133,900원134,200원5,739
cmt88e0ka01bx0zd0bwjsrew2stock-5m105560:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0k601bw0zd0c0h2fzxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:25:00raw165,500원165,700원165,500원165,500원4,909
cmt88e0kz01bz0zd0gefj3cynstock-5m055550:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0kq01by0zd0tz75sycw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:25:00raw106,900원107,100원106,700원106,800원10,789
cmt88e0lq01c10zd0si5znaxsstock-5m207940:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0lh01c00zd0y82qpypf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:25:00raw1,591,000원1,591,000원1,585,000원1,588,000원695
cmt88e0me01c30zd0v4hw835cstock-5m373220:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0m801c20zd0yboq1rzk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:25:00raw351,000원351,500원350,500원351,500원2,538
cmt88e0n501c50zd0wv7j1kxustock-5m012330:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0mw01c40zd0fo5t6zom1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:25:00raw499,500원501,000원498,500원500,000원3,108
cmt88e0nr01c70zd0ieeemfklstock-5m096770:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0nn01c60zd0p684q5mn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:25:00raw126,800원127,000원126,600원126,800원7,166
cmt88e0o101c90zd0u765blm6stock-5m028260:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0nx01c80zd0ezvzdnud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:25:00raw365,500원368,000원365,500원366,500원6,923
cmt88e0ob01cb0zd0rp94z1w1stock-5m034730:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0o701ca0zd07yi8505m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:25:00raw550,000원552,000원549,000원550,000원1,583
cmt88e0ol01cd0zd0iavknz6cstock-5m003550:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0oh01cc0zd0kuh6eoht1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:25:00raw112,500원112,600원112,400원112,400원995
61,120건 중 24,301–24,350← 이전487 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬