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
cmt89a5mf01hz0zd09fufdnf0stock-5m051910:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5mb01hy0zd0fb5ufxk61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:50:00raw262,500원263,500원262,000원262,500원4,057
cmt89a5mz01i30zd08qdgzd54stock-5m068270:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5mv01i20zd0lmitomoj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:50:00raw189,900원190,100원189,800원190,000원3,239
cmt89a5nd01i50zd0fnd4ju5ystock-5m005490:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5n701i40zd0ado131vg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:50:00raw327,000원328,000원327,000원327,500원1,845
cmt89a5no01i70zd09mn6ejekstock-5m000270:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5nk01i60zd06dlcmu0v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:50:00raw134,000원134,000원133,700원133,700원4,029
cmt89a5ny01i90zd0i1glsb7istock-5m105560:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5nu01i80zd0ush5fmgw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:50:00raw164,900원165,000원164,800원164,900원5,664
cmt89a5o801ib0zd0ovoxsm6vstock-5m055550:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5o401ia0zd0eley14gt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:50:00raw106,300원106,600원106,300원106,400원8,518
cmt89a5oi01id0zd0yihig898stock-5m207940:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5oe01ic0zd0dk4pffnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:50:00raw1,584,000원1,586,000원1,580,000원1,586,000원434
cmt89a5or01if0zd0l977yhvsstock-5m373220:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5on01ie0zd0ontnkfw01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:50:00raw349,500원350,000원349,000원349,500원4,198
cmt89a5oz01ih0zd0th1w1horstock-5m012330:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5ow01ig0zd0bwy153hw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:50:00raw499,500원501,000원498,500원500,000원2,937
cmt89a5ph01il0zd0j17k1qw4stock-5m096770:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5pd01ik0zd0b69ir74y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:50:00raw126,000원126,500원125,800원126,200원7,228
cmt89a5pr01in0zd00lyua5tzstock-5m028260:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5pn01im0zd09jhivves1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:50:00raw366,500원368,000원366,000원366,000원6,073
cmt89a5qb01ir0zd0q6a1165fstock-5m003550:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5q701iq0zd0zd68b4y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:50:00raw111,900원112,500원111,900원112,200원3,821
cmt89a5q101ip0zd0yl4f0p5pstock-5m034730:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5px01io0zd0of34b8751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:50:00raw551,000원554,000원551,000원552,000원1,290
cmt89a5qm01it0zd0b4bda6q3stock-5m015760:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5qi01is0zd0l9ads5wc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:50:00raw32,700원32,800원32,650원32,750원17,133
cmt89a5j801hl0zd0i6spntypstock-5m005930:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5j201hk0zd0psvutocf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:50:00raw256,750원257,000원256,000원256,750원143,131
cmt89a5ju01hn0zd0pkgccatrstock-5m000660:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5jn01hm0zd0m2m1m6eb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:50:00raw1,673,000원1,675,000원1,670,000원1,671,000원26,985
cmt89a5km01hp0zd06luznye9stock-5m005380:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5kd01ho0zd0isvwa5611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:50:00raw418,500원420,000원418,500원419,500원6,618
cmt89a5l801hr0zd07jqipgvastock-5m066570:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5l201hq0zd0t64tvxj81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:50:00raw199,500원199,800원199,400원199,800원5,336
cmt89gld701jt0zd0vjsixoi0stock-5m096770:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gld401js0zd0m21mlzu61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:55:00raw126,200원126,300원125,600원125,900원12,079
cmt89gl9201iz0zd08ud4i0mvstock-5m005930:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl8x01iy0zd0q8t0vh6l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:55:00raw256,500원257,000원256,000원256,000원126,744
cmt89gl9c01j10zd0vnvb4itistock-5m000660:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl9801j00zd023rp9z3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:55:00raw1,671,000원1,677,000원1,666,000원1,667,000원30,660
cmt89gl9n01j30zd0zzbk0jq8stock-5m005380:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl9j01j20zd0rpu0gul71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:55:00raw419,500원420,000원418,500원419,000원4,693
cmt89gl9x01j50zd05b2pwx6gstock-5m066570:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gl9t01j40zd0fcemwer51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:55:00raw199,800원199,900원199,700원199,900원2,728
cmt89gla801j70zd0u9g0eyj2stock-5m035420:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89gla401j60zd0resbe4lo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:55:00raw220,250원221,000원220,000원220,500원11,717
cmt89glaj01j90zd0z8vs4l2zstock-5m035720:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glaf01j80zd0hk6138uj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:55:00raw35,950원35,950원35,900원35,900원11,535
cmt89glat01jb0zd0g3tquseestock-5m006400:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glaq01ja0zd0hkvi7r9y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:55:00raw519,000원520,000원518,000원520,000원4,085
cmt89glb301jd0zd0exds2o3kstock-5m051910:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glaz01jc0zd0cvi9tkz11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:55:00raw262,500원263,500원262,000원262,000원2,040
cmt89glbe01jf0zd0mgfitvvsstock-5m068270:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glba01je0zd0mqxqei6w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:55:00raw189,900원190,000원189,500원189,600원9,802
cmt89glbn01jh0zd0mle4y7aestock-5m005490:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glbk01jg0zd0c1onnzbg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:55:00raw327,500원328,000원327,000원327,500원2,642
cmt89glbw01jj0zd0kx1uid9rstock-5m000270:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glbs01ji0zd0o4nx0vu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:55:00raw133,800원133,900원133,500원133,600원5,209
cmt89glc601jl0zd01u35vah2stock-5m105560:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glc201jk0zd0bbv1bz431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:55:00raw164,900원165,000원164,500원164,500원10,034
cmt89glcf01jn0zd0cqckj4i6stock-5m055550:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glcc01jm0zd015u93lku1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:55:00raw106,300원106,400원106,000원106,100원8,550
cmt89glco01jp0zd0rolzctvgstock-5m373220:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glcl01jo0zd0hbjypss81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:55:00raw349,500원350,000원349,000원349,500원4,659
cmt89glcy01jr0zd0gr32kvu4stock-5m012330:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glcu01jq0zd0gc9031w71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:55:00raw500,000원501,000원497,500원498,000원5,218
cmt89gldi01jv0zd0gaw3xecystock-5m028260:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89glde01ju0zd0lysbetm91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:55:00raw366,000원368,000원366,000원366,000원7,154
cmt89gldu01jx0zd0w3bxh49xstock-5m034730:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89gldp01jw0zd0tgf7dvya1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:55:00raw552,000원554,000원550,000원550,000원1,801
cmt89gle601jz0zd0mqv3rk1dstock-5m003550:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89gle101jy0zd0zbzurgjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:55:00raw112,200원112,400원111,900원112,000원4,559
cmt89gleo01k10zd0rapxsvrcstock-5m015760:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89gleh01k00zd0potwd2e81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:55:00raw32,750원32,750원32,650원32,700원16,947
cmt89glfb01k30zd0bv92smhsstock-5m030200:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89glf301k20zd0zus2lhmq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:55:00raw52,800원52,800원52,600원52,600원7,772
cmt89glfx01k50zd0a34x942qstock-5m017670:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:182026-08-25 15:05:18cmt89glfq01k40zd06h0ottcg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:55:00raw98,050원98,200원97,900원98,000원24,686
cmt89n12c01kt0zd00j04k1nystock-5m207940:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n12801ks0zd07lspasp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:55:00raw1,585,000원1,586,000원1,579,000원1,582,000원500
cmt89n10y01kj0zd0xxgeyzq5stock-5m068270:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n10v01ki0zd0g0fl5cpl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 15:00:00raw189,500원189,750원189,500원189,600원5,335
cmt89n10701kd0zd0jb47u90nstock-5m066570:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n10301kc0zd0pjpss0sd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 15:00:00raw199,800원200,000원199,800원199,900원4,713
cmt89n0zc01k70zd0me2lf69cstock-5m005930:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0yx01k60zd0d98l4y8m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 15:00:00raw256,000원257,500원256,000원256,750원246,480
cmt89n11i01kn0zd0quda1f0sstock-5m000270:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11d01km0zd0lf6tppc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:00:00raw133,600원133,600원133,500원133,600원4,252
cmt89n11s01kp0zd0qlf9chy1stock-5m105560:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11o01ko0zd0vq4qhymp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 15:00:00raw164,500원164,700원164,500원164,500원5,218
cmt89n12201kr0zd0ud5dbd73stock-5m055550:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11y01kq0zd0orx95d7t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 15:00:00raw106,000원106,400원106,000원106,200원4,852
cmt89n12k01kv0zd0vd7cd1f0stock-5m207940:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n12g01ku0zd0aokj5ni91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 15:00:00raw1,582,000원1,584,000원1,581,000원1,581,000원224
cmt89n12u01kx0zd0mddu2lwistock-5m373220:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n12q01kw0zd0q2ixavc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 15:00:00raw349,500원350,000원349,000원349,000원6,420
cmt89n0zn01k90zd0pms0jjtrstock-5m000660:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0zj01k80zd0p320xobq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 15:00:00raw1,668,000원1,676,000원1,667,000원1,670,000원20,171
61,120건 중 24,451–24,500← 이전490 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬