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
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
cmt88kfov01dn0zd0ur1jxujgstock-5m030200:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfor01dm0zd08ezys1cc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:30:00raw52,800원52,900원52,700원52,800원2,548
cmt88kfjt01cn0zd0dw2ookjwstock-5m000660:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjp01cm0zd0wx28zctf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:30:00raw1,672,000원1,681,000원1,672,000원1,680,500원56,915
cmt88kfjj01cl0zd0xxj8oh92stock-5m005930:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjf01ck0zd0paayn93a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:30:00raw256,500원258,000원256,500원257,750원424,442
cmt88kfk301cp0zd0ub6x3op6stock-5m005380:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfjz01co0zd0d4hninhv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:30:00raw419,500원420,000원418,000원419,000원8,047
cmt88kfkd01cr0zd05x26uue5stock-5m066570:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfk901cq0zd0ghmdzr291
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:30:00raw199,500원200,000원199,400원199,900원5,405
cmt88kfkn01ct0zd05f92ojxvstock-5m035420:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfkj01cs0zd0fyqs02451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:30:00raw220,500원220,500원220,000원220,500원9,457
cmt88kfkw01cv0zd0yae07oikstock-5m035720:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfks01cu0zd0a5sujvc41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:30:00raw36,000원36,050원35,925원35,950원21,871
cmt88kfl601cx0zd0anplzb6wstock-5m006400:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfl301cw0zd0sg92dx4g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:30:00raw519,000원520,000원518,000원520,000원3,112
cmt88kflf01cz0zd00iff9ggmstock-5m068270:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kflc01cy0zd0ol4fugib1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:30:00raw190,800원190,900원190,200원190,300원13,163
cmt88kflp01d10zd0w3iikam7stock-5m005490:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfll01d00zd01h1zw6lc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:30:00raw327,500원328,000원326,500원328,000원3,361
cmt88kfly01d30zd0kevz07rhstock-5m000270:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kflu01d20zd0ote4o6kt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:30:00raw134,200원134,300원133,850원134,200원7,442
cmt88kfm801d50zd0oezw1sqhstock-5m105560:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfm401d40zd0dy7xidot1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:30:00raw165,600원165,600원165,000원165,300원11,641
cmt88kfmh01d70zd0vqyvokvrstock-5m055550:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfme01d60zd0ycknjasf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:30:00raw106,900원107,000원106,400원106,700원14,775
cmt88kfms01d90zd0j51yyub6stock-5m207940:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfmo01d80zd002vargh91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:30:00raw1,589,000원1,590,000원1,585,000원1,585,000원536
cmt88kfn101db0zd0jeunro69stock-5m012330:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfmy01da0zd0lukfnn541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:30:00raw499,500원501,000원498,500원500,000원1,685
cmt88kfnc01dd0zd0ljp2rctkstock-5m096770:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfn801dc0zd0c2uoyptf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:30:00raw126,800원127,000원126,200원126,800원9,287
cmt88kfno01df0zd0ldifgjkwstock-5m028260:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfnj01de0zd09piuxknc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:30:00raw366,500원368,000원365,500원366,500원6,678
cmt88kfnz01dh0zd07qgaxnxbstock-5m034730:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfnv01dg0zd0ptfqv1pu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:30:00raw550,000원553,000원549,000원552,000원1,965
cmt88kfob01dj0zd0xrzl1kp2stock-5m003550:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfo701di0zd0eja4ubm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:30:00raw112,400원112,400원112,100원112,400원3,376
cmt88kfol01dl0zd0jrlvbh1xstock-5m015760:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfoh01dk0zd02z1rmkrr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:30:00raw32,800원32,850원32,700원32,800원26,915
cmt88kfp401dp0zd08x5warc6stock-5m017670:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kfp101do0zd0tq5xgmrx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:30:00raw99,500원99,600원98,400원98,500원37,273
cmt88qvgf01e50zd0ssdv42kxstock-5m051910:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvgb01e40zd0dis4iqsn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:30:00raw264,000원264,500원263,000원264,000원2,406
cmt88qvik01el0zd02wa6b8e6stock-5m373220:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvig01ek0zd0anzkyikn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:30:00raw351,500원351,500원349,500원350,500원3,585
cmt88qvk601ex0zd0vekfmlq8stock-5m015760:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvk201ew0zd0sz3wiko31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:35:00raw32,800원32,850원32,650원32,750원24,252
cmt88qvkg01ez0zd0epns4vvfstock-5m030200:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvkc01ey0zd0owvcxqx11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:35:00raw52,750원52,800원52,700원52,700원700
cmt88qvkq01f10zd097k2rx99stock-5m017670:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvkm01f00zd04iaaegp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:35:00raw98,500원99,000원98,000원98,100원37,527
cmt88qvia01ej0zd0k9kslbt6stock-5m207940:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvi601ei0zd0z21q2qii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:35:00raw1,586,000원1,587,000원1,584,000원1,587,000원376
cmt88qvis01en0zd0bnj5bbg5stock-5m373220:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvio01em0zd0vmeusosa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:35:00raw350,000원351,000원350,000원351,000원3,475
cmt88qvj101ep0zd061nnedhzstock-5m096770:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qviy01eo0zd02x0pupi61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:35:00raw126,700원126,900원126,200원126,200원6,404
cmt88qvek01dr0zd0f9ln8qkfstock-5m005930:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qve801dq0zd0tdqpd5sl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:35:00raw257,500원258,000원257,000원257,750원208,686
cmt88qveu01dt0zd0u3pk62c1stock-5m000660:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qveq01ds0zd0temy25621
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:35:00raw1,681,000원1,682,000원1,672,000원1,678,000원39,827
cmt88qvf401dv0zd0xnsnedhnstock-5m005380:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvf001du0zd0f81o10nu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:35:00raw419,000원420,000원418,500원419,500원5,584
cmt88qvfe01dx0zd01f3iewxhstock-5m066570:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvfa01dw0zd0kbrozl151
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:35:00raw199,900원200,000원199,400원199,900원6,828
cmt88qvfo01dz0zd0yc7q14r1stock-5m035420:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvfk01dy0zd059dtjepe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:35:00raw220,250원221,000원220,000원221,000원9,729
cmt88qvfx01e10zd0g49il8vbstock-5m035720:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:172026-08-25 14:45:17cmt88qvft01e00zd0dtoa5gyt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:35:00raw35,950원36,000원35,950원36,000원9,625
cmt88qvg601e30zd0619qvffsstock-5m006400:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvg201e20zd0w1omfq781
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:35:00raw520,000원520,000원519,000원520,000원2,458
cmt88qvgo01e70zd00wbjsj8qstock-5m051910:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvgk01e60zd0bx1kcl2o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:35:00raw264,500원264,500원263,500원264,000원357
cmt88qvgy01e90zd0bj0p0juistock-5m068270:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvgu01e80zd05sz5c93n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:35:00raw190,300원190,500원190,200원190,200원7,452
cmt88qvjc01er0zd0ed0zg7kzstock-5m028260:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvj701eq0zd05i5gqp9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:35:00raw367,000원368,500원366,000원366,500원7,370
cmt88qvh601eb0zd0fpya8rhustock-5m005490:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvh301ea0zd0zlxeqlrj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:35:00raw327,500원328,000원327,000원327,500원1,553
cmt88qvjm01et0zd0m8in5d0fstock-5m034730:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvji01es0zd0hqccuq8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:35:00raw552,000원553,000원550,000원552,000원1,425
cmt88qvhg01ed0zd0773o7oesstock-5m000270:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhc01ec0zd0jywcs02p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:35:00raw134,200원134,400원134,100원134,200원5,264
cmt88xaxr01fr0zd077b5dhj4stock-5m012330:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xaxo01fq0zd0j64u0l1r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:35:00raw500,000원501,000원499,000원499,500원1,822
cmt88qvhr01ef0zd010vb5yebstock-5m105560:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhn01ee0zd0ercwo6yh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:35:00raw165,300원165,400원165,100원165,300원6,080
cmt88qvi001eh0zd0h1ai6w5mstock-5m055550:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhw01eg0zd0stf8ji1m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:35:00raw106,700원106,800원106,400원106,600원11,406
cmt88qvjw01ev0zd0qsys9fbmstock-5m003550:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvjs01eu0zd0c4mn0azm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:35:00raw112,400원112,400원112,100원112,200원1,903
cmt88xaz301g10zd0usppecfvstock-5m015760:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xayz01g00zd0sd5smy161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:40:00raw32,700원32,750원32,600원32,600원14,678
61,120건 중 24,351–24,400← 이전488 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬