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
cmt8313u900990zd0wwornbomstock-5m006400:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313u600980zd0e1hi7wsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:55:00raw513,000원514,000원511,000원512,000원2,271
cmt8313rz008v0zd01mef1g8tstock-5m005930:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313rp008u0zd0ohr0a6rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:55:00raw250,000원250,500원249,000원249,500원173,897
cmt8313ti00930zd003oflrpwstock-5m035420:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313te00920zd0aue8bqen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:55:00raw217,000원218,000원216,500원217,500원4,552
cmt8313yr00a50zd00e3g76tjstock-5m017670:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313yn00a40zd0ud0t25dh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:55:00raw99,800원100,000원99,700원99,800원2,576
cmt8313yg00a30zd0wpoupruastock-5m030200:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313yd00a20zd0b8r6quoj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:55:00raw53,000원53,100원53,000원53,100원594
cmt8313y700a10zd0aydcb07zstock-5m015760:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313y200a00zd04bec4fx71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:55:00raw32,100원32,225원32,050원32,200원15,364
cmt8313xx009z0zd04jqvecnpstock-5m003550:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xt009y0zd0g4f734o21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:55:00raw111,000원111,100원110,900원111,000원875
cmt8313t800910zd00vp62xwbstock-5m066570:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313t400900zd0qog831ps1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:55:00raw193,000원193,600원193,000원193,400원2,831
cmt837jmn00az0zd0qacosslustock-5m012330:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jmj00ay0zd02lclxdei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:55:00raw489,500원490,500원489,000원490,500원861
cmt8313xm009x0zd0vcqvms50stock-5m034730:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313xi009w0zd0mwm0ha3t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:55:00raw536,000원537,000원534,000원536,000원1,008
cmt8313xc009v0zd0zkjrampsstock-5m028260:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313x8009u0zd0naix8i001
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:55:00raw356,500원357,500원355,500원357,000원2,620
cmt8313x2009t0zd0q3gu1wzmstock-5m096770:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313wy009s0zd00bp3qj7x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:55:00raw127,100원127,400원127,000원127,200원2,067
cmt8313ws009r0zd0tbuz197istock-5m373220:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313wo009q0zd0zpvxkoys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:55:00raw348,000원348,500원346,500원347,000원1,999
cmt8313ts00950zd08hzifdngstock-5m035720:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313to00940zd0uk9w70121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:55:00raw35,500원35,600원35,500원35,550원8,401
cmt8313w7009n0zd0udv54zsystock-5m207940:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313w3009m0zd0zli6xe8o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:55:00raw1,572,000원1,574,000원1,571,000원1,572,000원649
cmt8313vw009l0zd0fw7v1r78stock-5m055550:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313vs009k0zd0kou7m7nt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:55:00raw106,800원107,000원106,700원107,000원5,176
cmt8313vm009j0zd048cutrxystock-5m105560:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313vi009i0zd0hu4yg4ov1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:55:00raw165,700원165,700원165,300원165,500원3,496
cmt8313vc009h0zd0gkbw9npostock-5m000270:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313v8009g0zd0gvf3ylvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:55:00raw132,650원132,700원132,400원132,500원1,615
cmt8313v2009f0zd0qed2bkmdstock-5m005490:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313uz009e0zd0zz4ud1bg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:55:00raw326,000원326,500원325,500원326,000원945
cmt8313ut009d0zd0gd75qtm3stock-5m068270:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313up009c0zd08yiamtn51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:55:00raw191,100원191,300원191,000원191,100원974
cmt82up3f008d0zd0plx5smn1stock-5m207940:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3b008c0zd04rc812fj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:50:00raw1,571,000원1,573,000원1,567,000원1,572,000원405
cmt8313wi009p0zd0a006gtvkstock-5m373220:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313we009o0zd0x1jl3u2i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:50:00raw348,000원348,000원347,000원347,500원580
cmt8313u100970zd0i8go98rhstock-5m006400:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313ty00960zd0fn502zsu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:50:00raw512,000원514,000원511,000원512,000원2,080
cmt82up5l008t0zd0xr8h0g5ustock-5m017670:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up5i008s0zd0kn2mlfef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:50:00raw99,800원99,900원99,500원99,600원4,237
cmt82up5d008r0zd0i76t08f2stock-5m030200:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up59008q0zd0ayiehk2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:50:00raw53,000원53,100원52,900원53,000원2,247
cmt82up53008p0zd06wxoykb8stock-5m015760:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4z008o0zd0mdulxi6c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:50:00raw32,200원32,200원32,050원32,100원33,955
cmt82up4t008n0zd0kbih5n0mstock-5m003550:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4p008m0zd09e18uqkl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:50:00raw110,700원111,000원110,500원110,900원1,150
cmt82up4j008l0zd09logddlnstock-5m034730:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up4f008k0zd0t9gh8u3k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:50:00raw535,000원536,000원534,000원535,000원928
cmt82up4a008j0zd0hzsp3gnystock-5m028260:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up46008i0zd0k975s6vr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:50:00raw356,000원357,000원355,000원356,500원3,164
cmt82up40008h0zd06mvxkw9pstock-5m096770:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3x008g0zd0ziq2ljny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:50:00raw126,900원127,300원126,800원127,000원2,044
cmt82up3r008f0zd02rh7mqxdstock-5m012330:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up3m008e0zd0emdszwu11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:50:00raw489,500원490,000원488,500원489,500원853
cmt82up35008b0zd0uj8kdm2fstock-5m055550:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up31008a0zd0i0ky4eej1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:50:00raw106,600원106,800원106,300원106,800원5,918
cmt82up2v00890zd05w1g675zstock-5m105560:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2r00880zd0489zzveo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:50:00raw164,900원165,700원164,800원165,700원4,889
cmt82up2l00870zd0b3k7ewzxstock-5m000270:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2h00860zd0qmqla0kr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:50:00raw132,400원132,700원132,200원132,700원3,457
cmt82up2a00850zd0abyb1djmstock-5m005490:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2500840zd092g22hzf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:50:00raw325,000원326,000원324,500원326,000원913
cmt82up1z00830zd01tlvv5qpstock-5m068270:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up1u00820zd0z2byt77u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:50:00raw190,600원191,100원190,500원191,000원1,974
cmt82up1m00810zd0cs05uq68stock-5m051910:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up1i00800zd0lwsp3ao41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:50:00raw260,000원260,500원260,000원260,500원686
cmt82up1b007z0zd0pxv0ecebstock-5m035720:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up17007y0zd0jabpjzre1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:50:00raw35,500원35,500원35,350원35,500원16,273
cmt82up10007x0zd0x1njo2c8stock-5m035420:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up0t007w0zd0jqvkeahx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:50:00raw217,000원217,500원216,000원217,500원5,067
cmt82up0e007v0zd0yyyh2dg6stock-5m066570:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up06007u0zd0fmrbg8pp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:50:00raw193,000원193,100원192,600원193,100원3,323
cmt82uozs007t0zd09hkg21y9stock-5m005380:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uozl007s0zd0ok89ky8a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:50:00raw413,000원413,500원412,500원413,000원1,931
cmt82uoz6007r0zd07q6mx1gqstock-5m000660:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uoyy007q0zd0xlzqg8981
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:50:00raw1,587,500원1,590,000원1,585,000원1,590,000원19,393
cmt82uoyj007p0zd0qe9pe8j6stock-5m005930:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82uoyc007o0zd0468znk471
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:50:00raw249,500원250,500원249,000원250,000원178,545
cmt82o96u006r0zd03y1f0susstock-5m000270:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96q006q0zd0i6gxfniq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:45:00raw132,700원132,800원132,300원132,400원4,488
cmt82o98q00730zd0drauawfkstock-5m373220:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98l00720zd07p26wblz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:45:00raw348,500원348,500원347,000원348,000원1,966
cmt82o98b00710zd0tjl2ov4jstock-5m207940:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98600700zd0qqchg51y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:45:00raw1,569,000원1,572,000원1,566,000원1,572,000원528
cmt82o97x006z0zd0oizd084istock-5m055550:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o97s006y0zd0qz2hlfm81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:45:00raw106,600원106,800원106,300원106,700원8,128
cmt82o97c006v0zd0mpnjzib8stock-5m105560:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o978006u0zd0hz7cjuho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:45:00raw165,500원165,500원164,900원165,000원7,377
cmt82o96k006p0zd0nmi1ym0ostock-5m005490:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96h006o0zd078bz837w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:45:00raw325,500원326,000원324,500원325,500원988
cmt82o9bp007n0zd0q6rz6zikstock-5m017670:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9bm007m0zd0qt6umr0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:45:00raw99,900원100,000원99,400원99,600원11,612
62,960건 중 39,301–39,350← 이전787 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬