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
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
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
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
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
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
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
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
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
cmt89a5m401hx0zd00k142vrzstock-5m006400:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5m001hw0zd04dnkqnnr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:50:00raw518,000원520,000원518,000원520,000원4,423
cmt89a5lt01hv0zd04ag260o6stock-5m035720:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5lq01hu0zd0hczxhmxp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:50:00raw35,850원35,950원35,800원35,950원18,403
cmt89a5lj01ht0zd09lvpp0e4stock-5m035420:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5lf01hs0zd0wqb1nxv81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:50:00raw220,000원220,500원220,000원220,500원8,134
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
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
cmt89a5r501ix0zd0rdwkiuaistock-5m017670:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5r101iw0zd0g46lxckx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:50:00raw97,900원98,200원97,600원98,100원37,722
cmt89a5qv01iv0zd0i9r86wp3stock-5m030200:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5qs01iu0zd01o50hvum1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:50:00raw52,700원52,800원52,700원52,700원1,204
cmt893qpd01gz0zd0j5xpx3wwstock-5m055550:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qpa01gy0zd0yvidbvat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 14:45:00raw106,300원106,600원106,200원106,300원13,089
cmt89a5p801ij0zd06syd0w7xstock-5m096770:20260825:14452026-08-25 14:45:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5p401ii0zd0vzh1lfhp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:45:00raw126,100원126,300원126,000원126,000원8,371
cmt89a5mp01i10zd0h6y315atstock-5m068270:20260825:14452026-08-25 14:45:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5ml01i00zd0n5n6utvd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 14:45:00raw189,800원190,100원189,700원189,900원4,625
cmt893qs101hj0zd0hat1uoyhstock-5m017670:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qrx01hi0zd0cg8ta54a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:45:00raw98,200원98,300원97,800원98,000원23,845
cmt893qrr01hh0zd0xw6u7iocstock-5m030200:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qro01hg0zd0lw2hearx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:45:00raw52,700원52,800원52,700원52,700원967
cmt893qri01hf0zd0y6e3jaehstock-5m015760:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qre01he0zd0vki3l0oy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 14:45:00raw32,600원32,750원32,550원32,650원35,030
cmt893qr801hd0zd0eqfl5inestock-5m003550:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qr401hc0zd0stqbajav1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:45:00raw112,200원112,200원111,900원112,100원3,796
cmt893qqq01h90zd0iaqrdv54stock-5m034730:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqm01h80zd02fezl03k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:45:00raw550,000원553,000원550,000원551,000원1,460
cmt893qqg01h70zd0bh53r2pjstock-5m028260:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqc01h60zd0lpm9r9tk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:45:00raw366,000원368,000원365,500원366,000원7,814
cmt893qq601h50zd0b6pagc4qstock-5m012330:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qq201h40zd072558mhi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:45:00raw498,000원500,000원498,000원499,500원2,330
cmt893qpw01h30zd0xs4apv95stock-5m373220:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qpt01h20zd0dz2bbf3q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 14:45:00raw350,500원350,500원349,000원349,500원5,317
cmt893qpn01h10zd0da23wi89stock-5m207940:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qpj01h00zd0guokd2v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 14:45:00raw1,581,000원1,585,000원1,580,000원1,582,000원505
cmt893qou01gv0zd0wo73173xstock-5m105560:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qoq01gu0zd0r3wngam41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 14:45:00raw164,900원165,300원164,800원164,800원6,675
cmt893qoc01gr0zd0b8rgh6dkstock-5m000270:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qo801gq0zd0ocwlgcnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:45:00raw133,900원134,100원133,800원133,900원6,070
cmt893qnt01gn0zd07bteiok5stock-5m005490:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qnq01gm0zd0133y8f071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 14:45:00raw328,000원328,000원327,000원327,500원2,309
cmt893qni01gl0zd0aooeo22gstock-5m051910:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qne01gk0zd0gm36y6db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 14:45:00raw263,000원264,000원262,500원262,500원1,462
cmt893qn701gj0zd0ekocl3upstock-5m006400:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qn301gi0zd0zlovhlg31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 14:45:00raw520,000원520,000원518,000원519,000원4,918
cmt893qmx01gh0zd0ht0m1f8sstock-5m035720:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qmt01gg0zd0a72jbn601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 14:45:00raw35,850원35,900원35,800원35,800원14,791
cmt893qmn01gf0zd09uhtjjprstock-5m035420:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qmk01ge0zd0k4sh5ivq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 14:45:00raw220,000원221,000원219,500원220,500원12,448
cmt893qme01gd0zd0yi0jchg7stock-5m066570:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qmb01gc0zd0kfdk7j4l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:45:00raw199,200원199,800원199,200원199,500원3,770
cmt893qm401gb0zd0i53tqmpgstock-5m005380:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qm001ga0zd0dzt9yj9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:45:00raw418,000원419,500원418,000원418,500원5,665
cmt893qlv01g90zd0cwync69sstock-5m000660:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qlr01g80zd0xe7iclro1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:45:00raw1,669,000원1,678,000원1,668,000원1,673,000원34,683
cmt893qlk01g70zd0spe0qu9hstock-5m005930:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893ql201g60zd07pzsy3lc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:45:00raw256,000원257,500원256,000원256,500원177,338
cmt88xavc01f90zd0i6h5jjq0stock-5m066570:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xav801f80zd0fjas7j0a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 14:40:00raw199,800원200,000원199,200원199,200원6,996
cmt893qr001hb0zd0wa9js9gqstock-5m003550:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qqw01ha0zd0a6gswknl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 14:40:00raw112,200원112,300원112,000원112,200원3,289
cmt88xav201f70zd0p5fnn258stock-5m005380:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xauy01f60zd0oxw554gk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 14:40:00raw420,000원420,000원418,000원418,000원5,359
cmt88xaus01f50zd0ap27oofistock-5m000660:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xauo01f40zd0plvpziry1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 14:40:00raw1,678,000원1,680,000원1,667,000원1,670,000원38,981
cmt88xazn01g50zd0ip0yx2krstock-5m017670:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xazj01g40zd0zja1wpgq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 14:40:00raw98,000원98,400원97,900원98,200원25,555
cmt88xaui01f30zd0touv69rqstock-5m005930:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:172026-08-25 14:50:17cmt88xaud01f20zd0vzhqwr1a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 14:40:00raw257,750원257,750원256,000원256,500원261,154
cmt88xazd01g30zd09jbwuww5stock-5m030200:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xaz901g20zd0yzwvtm311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 14:40:00raw52,700원52,800원52,700원52,700원1,744
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
cmt88xayt01fz0zd06i0qqotkstock-5m034730:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xayp01fy0zd0tefpsat21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 14:40:00raw552,000원553,000원550,000원550,000원1,478
cmt88xayj01fx0zd0dfoksqvlstock-5m028260:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xayg01fw0zd0b1vcjv2p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 14:40:00raw366,500원367,500원365,500원365,500원8,152
cmt88xaya01fv0zd02zmcl6nustock-5m096770:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xay601fu0zd050lodsjl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 14:40:00raw126,300원126,400원126,100원126,100원6,117
cmt88xay001ft0zd0h2407dupstock-5m012330:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:50:182026-08-25 14:50:18cmt88xaxx01fs0zd05vbhr6h81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 14:40:00raw499,500원500,000원498,000원498,000원3,025
62,960건 중 38,501–38,550← 이전771 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬