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
cmt89n13y01l50zd0k8j56nunstock-5m003550:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n13u01l40zd06k55xzm51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 15:00:00raw112,000원112,400원111,800원112,200원3,692
cmt89n13o01l30zd0niyy87wnstock-5m028260:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n13k01l20zd0joj0jeun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 15:00:00raw366,000원368,000원366,000원367,000원3,239
cmt89n13e01l10zd0rhpdw5u8stock-5m096770:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n13a01l00zd0501bdpij1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 15:00:00raw125,900원126,100원125,200원125,300원14,201
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
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
cmt89n0zx01kb0zd054ggokrcstock-5m005380:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n0zt01ka0zd037icx1lm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:00:00raw419,000원419,500원418,500원419,500원5,848
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
cmt89n10g01kf0zd025l5lyk3stock-5m035420:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n10d01ke0zd04dvuur7x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 15:00:00raw220,500원221,000원220,000원221,000원8,256
cmt89n10p01kh0zd07gvejfdhstock-5m006400:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n10m01kg0zd0lmnmjb3f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 15:00:00raw520,000원520,000원518,000원519,000원4,260
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
cmt89n11801kl0zd03z2o95thstock-5m005490:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11401kk0zd0zc8mgqlf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 15:00:00raw327,500원328,000원327,000원327,500원3,297
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
cmt89tg3201mj0zd01fgh545nstock-5m015760:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2y01mi0zd0cfs0ygqu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 15:05:00raw32,700원32,750원32,650원32,650원12,829
cmt89tg3c01ml0zd0g21t14w7stock-5m030200:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg3801mk0zd0vn89lv4y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 15:05:00raw52,600원52,800원52,600원52,600원6,814
cmt89tg3m01mn0zd0pcvj9s1gstock-5m017670:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg3i01mm0zd01yucxpkc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 15:05:00raw97,900원98,400원97,800원98,400원26,515
cmt89tfx201ld0zd02wuiw6skstock-5m005930:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfwt01lc0zd0rikgumkl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 15:05:00raw256,500원257,500원256,500원257,250원144,849
cmt89tfxl01lf0zd02so2tyu5stock-5m000660:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfxf01le0zd0qvjy31wx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 15:05:00raw1,670,000원1,674,000원1,668,000원1,672,000원32,729
cmt89tfxx01lh0zd07pkwp5hzstock-5m005380:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfxt01lg0zd0qyxjm6yy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 15:05:00raw419,000원421,000원419,000원420,500원9,241
cmt89tfy801lj0zd07tex9t0ystock-5m066570:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfy401li0zd0mux7fk4u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 15:05:00raw199,900원200,000원199,800원199,800원4,821
cmt89tfyj01ll0zd0srgxfa6gstock-5m035420:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfyf01lk0zd0gdzt5jss1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 15:05:00raw221,000원221,500원220,500원221,500원9,770
cmt89tfz101lp0zd0z0mmvhc5stock-5m035720:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfyx01lo0zd0mr8hsjg71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 15:05:00raw35,950원36,100원35,950원36,050원22,443
cmt89tfzj01lt0zd0esm97ucjstock-5m051910:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfzg01ls0zd0isindq291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 15:05:00raw262,500원263,000원262,000원262,000원2,794
cmt89tfzu01lv0zd0gjeg7b3vstock-5m068270:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tfzp01lu0zd0550j3gh21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 15:05:00raw189,700원189,700원189,400원189,500원6,426
cmt89tg0301lx0zd0cohj22a1stock-5m005490:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0001lw0zd0el9nnz241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 15:05:00raw327,500원328,500원327,500원328,000원4,291
cmt89tg0d01lz0zd0iefc02g9stock-5m000270:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0a01ly0zd0xln8i8ut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:05:00raw133,600원133,600원133,500원133,500원2,487
cmt89tg0n01m10zd0yyfnt7x5stock-5m105560:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0k01m00zd0ha5aq3411
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 15:05:00raw164,500원164,700원164,500원164,500원5,720
cmt89tg0x01m30zd0hfbd88iqstock-5m055550:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0t01m20zd0ha8exghc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 15:05:00raw106,100원106,200원106,000원106,100원5,572
cmt89tg1901m50zd003jdgegestock-5m207940:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1401m40zd0bc2mja8c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 15:05:00raw1,581,000원1,582,000원1,575,000원1,576,000원349
cmt89tg1i01m70zd0969oxdy1stock-5m012330:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1e01m60zd0tybgub4p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 15:05:00raw498,500원500,000원498,500원499,000원4,972
cmt89tg1s01m90zd0wpjimy08stock-5m096770:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1o01m80zd0b1mpmfog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 15:05:00raw125,300원125,600원125,200원125,400원9,834
cmt89tg2201mb0zd0gfj4o2fcstock-5m028260:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg1y01ma0zd084j8dylb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 15:05:00raw367,000원367,500원366,000원366,500원3,364
cmt89tg2j01mf0zd06j6ya95dstock-5m034730:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2f01me0zd05g2nfyii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 15:05:00raw551,000원554,000원551,000원552,500원1,425
cmt89tg2s01mh0zd0781aeet5stock-5m003550:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg2p01mg0zd0yl2u69wb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 15:05:00raw112,200원112,700원112,100원112,400원5,130
cmt9v56qr01dm0zdxki1rp55sstock055550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56qm01dl0zdxbm3wotm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-26 09:00:00raw106,200원108,700원105,200원107,400원792,291
cmt9v56t701dy0zdx6prhblpsstock012330:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56t301dx0zdxtmc8j79n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-26 09:00:00raw505,000원505,000원463,000원464,000원572,296
cmt9v56sg01du0zdxwdnbg4k0stock373220:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56sb01dt0zdxeaxml6be1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-26 09:00:00raw348,500원352,000원343,000원351,000원182,732
cmt9v56uq01e60zdx00lxfm9zstock028260:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ul01e50zdxf6k9ktys1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-26 09:00:00raw372,000원390,000원367,000원387,500원381,969
cmt9v56vl01ea0zdxmx7pix7ostock034730:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56vf01e90zdxcvqqxu6o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-26 09:00:00raw557,000원558,000원534,000원554,000원139,809
cmtbal16605e10zdxa09oas3ustock015760:202608262026-08-26dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal16305e00zdxdemt9jcq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-26 09:00:00raw33,400원36,400원33,050원34,800원5,693,316
cmt9v56y701em0zdx31nd0w7astock017670:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56y001el0zdxn6d78tr51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-26 09:00:00raw99,900원102,700원99,100원99,600원811,327
cmt9v56xa01ei0zdxqto8ne2qstock030200:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56x401eh0zdxnatat8si1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-26 09:00:00raw53,000원53,400원52,600원53,300원238,165
cmt9v56wg01ee0zdx6rbm53kostock003550:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56wb01ed0zdxsffqwwnn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-26 09:00:00raw112,600원115,300원111,100원114,400원225,598
cmt9v56hz01ce0zdxqi3pkxmlstock000660:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56hu01cd0zdxiz4pqcvz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-26 09:00:00raw1,668,000원1,735,000원1,662,000원1,688,000원2,923,810
cmt9v56rk01dq0zdx0zw1on61stock207940:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56rf01dp0zdxsnj81aun1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-26 09:00:00raw1,599,000원1,611,000원1,577,000원1,599,000원40,816
cmt9v56gy01ca0zdx72eh27xhstock005930:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56gm01c90zdxsvvdv0j41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-26 09:00:00raw256,500원266,500원255,500원261,500원19,532,523
cmt9v56tz01e20zdx1szonbh6stock096770:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56tv01e10zdxrbcyd6w21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-26 09:00:00raw116,600원116,900원103,700원111,200원4,224,472
cmt9v56lz01cy0zdxjpdeb2bbstock006400:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56lv01cx0zdxg19bvmwd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-26 09:00:00raw515,000원519,000원501,000원516,000원205,414
cmt9v56p801de0zdxa5ow3nw1stock000270:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56p301dd0zdxmy364pk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-26 09:00:00raw135,800원135,800원130,200원131,400원730,263
61,120건 중 24,501–24,550← 이전491 / 1223 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬