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
cmt87bfut014l0zd0yv3kxaelstock-5m034730:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfup014k0zd00gjw335d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:55:00raw547,000원549,000원546,000원547,000원1,758
cmt87bfuj014j0zd0my1bp1u3stock-5m028260:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfuf014i0zd0yropbgqa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:55:00raw361,000원363,000원361,000원362,500원7,985
cmt87bfua014h0zd02qtby5gnstock-5m096770:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfu6014g0zd0mfri1ijx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:55:00raw127,100원127,800원127,000원127,700원9,616
cmt87bfu0014f0zd0kob9gd0estock-5m012330:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftw014e0zd0a29kah1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:55:00raw497,000원498,000원496,500원498,000원1,662
cmt87bftq014d0zd035hhmd49stock-5m373220:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftm014c0zd0srxydkmi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:55:00raw349,000원350,500원349,000원350,500원1,846
cmt87bfth014b0zd0g2hpk4ibstock-5m207940:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bftd014a0zd051iqml0p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:55:00raw1,592,500원1,596,000원1,592,000원1,594,000원634
cmt87bft701490zd0i4ntihb7stock-5m055550:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bft301480zd0qdhaordg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:55:00raw106,500원107,000원106,500원106,900원8,130
cmt87bfsy01470zd0mx5m57a9stock-5m105560:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsu01460zd0011dwvur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:55:00raw165,500원165,700원165,400원165,700원4,613
cmt87bfso01450zd0oyqpwoyastock-5m005490:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsk01440zd09uqituff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:55:00raw327,500원328,000원327,000원327,500원881
cmt87bfse01430zd0lq0itarjstock-5m068270:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfsa01420zd01bvn565o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:55:00raw190,600원190,800원190,600원190,600원2,894
cmt87bfs401410zd025ti5b0sstock-5m051910:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfs001400zd0yzvson3d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:55:00raw263,500원264,500원263,500원264,000원1,327
cmt87bfri013x0zd0062rs7n7stock-5m035720:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfre013w0zd0eqgxuqb51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:55:00raw36,050원36,150원36,050원36,125원17,122
cmt87bfr8013v0zd0a7vjngajstock-5m035420:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfr4013u0zd02o6p6iwa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:55:00raw220,500원220,500원219,500원220,000원12,731
cmt87bfqz013t0zd0v9qieb1ostock-5m066570:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqv013s0zd007gfso911
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:55:00raw198,500원198,800원198,400원198,700원3,981
cmt87bfqp013r0zd0v5io9tedstock-5m005380:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqm013q0zd0fdeqyzv21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:55:00raw415,500원417,000원415,500원416,500원5,093
cmt87bfqg013p0zd0uidnwuolstock-5m000660:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfqb013o0zd0xobzw3531
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:55:00raw1,637,000원1,641,000원1,635,000원1,641,000원29,561
cmt87bfq5013n0zd09wzd3zpwstock-5m005930:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:05:182026-08-25 14:05:18cmt87bfpm013m0zd0egug9kuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:55:00raw253,500원254,500원253,500원254,000원174,733
cmt87huql015f0zd0q3ks6dbnstock-5m000270:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqh015e0zd06k0ly4tj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:55:00raw133,900원134,300원133,800원134,200원4,591
cmt87505y013h0zd0p4hiql2cstock-5m015760:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505u013g0zd0bxea2pyw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:50:00raw32,250원32,250원32,150원32,200원17,745
cmt87505e013d0zd0c6qcbziwstock-5m034730:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505a013c0zd0tg7y67oh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:50:00raw548,000원549,000원547,000원547,000원1,078
cmt87506j013l0zd020x0zjsqstock-5m017670:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87506f013k0zd09q332t4c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:50:00raw99,500원99,600원99,100원99,100원12,553
cmt875068013j0zd0qzyhkaxbstock-5m030200:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt875064013i0zd0clynrxr31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:50:00raw52,900원53,000원52,800원53,000원999
cmt87505o013f0zd06gjx08p0stock-5m003550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87505k013e0zd0ls0c3t8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:50:00raw112,600원112,600원112,200원112,300원919
cmt87504201330zd0h3xcyqv6stock-5m373220:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:18cmt87503y01320zd0lypvln811
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:50:00raw349,000원349,000원348,500원348,750원1,106
cmt87503h012z0zd046d71gfrstock-5m055550:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503e012y0zd0w3bwmt7k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 13:50:00raw106,600원106,900원106,400원106,600원6,659
cmt875037012x0zd0dqh7b808stock-5m105560:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875034012w0zd0k6sd5o161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 13:50:00raw165,600원165,600원165,300원165,500원5,392
cmt87502y012v0zd0owchh9aistock-5m000270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502t012u0zd0mv1s6b581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:50:00raw134,100원134,200원133,700원133,900원4,042
cmt87502m012t0zd0idci8ei0stock-5m005490:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502i012s0zd0uef1ng241
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 13:50:00raw327,500원327,500원326,500원327,500원1,298
cmt87502d012r0zd0bfjalczcstock-5m068270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502a012q0zd0a8vq6mde1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 13:50:00raw190,800원190,900원190,500원190,600원6,566
cmt875024012p0zd0g81pqrnpstock-5m051910:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875020012o0zd0dhkmmzl71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 13:50:00raw263,750원264,000원263,500원264,000원270
cmt874zzm012d0zd0gy13vbqustock-5m000660:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzh012c0zd0t8a4omk81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 13:50:00raw1,647,000원1,650,000원1,636,000원1,637,500원29,048
cmt874zza012b0zd0tr2t2dgjstock-5m005930:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zz5012a0zd0wgr93mi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 13:50:00raw254,000원254,250원253,500원253,750원143,733
cmt87500m012h0zd06cp1c68fstock-5m066570:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87500e012g0zd0r9gi2hll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 13:50:00raw198,900원199,000원198,200원198,400원7,272
cmt87501j012l0zd0pmz1umovstock-5m035720:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87501f012k0zd0q5v3j4z41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 13:50:00raw36,100원36,125원36,000원36,100원13,252
cmt87501t012n0zd05lx7orrhstock-5m006400:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87501p012m0zd0tyna3p0v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 13:50:00raw518,000원518,000원516,000원518,000원2,687
cmt875053013b0zd0zfjfpz8wstock-5m028260:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504z013a0zd0310ztspw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:50:00raw363,000원363,500원361,000원361,500원5,495
cmt87504t01390zd04tms49m4stock-5m096770:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504q01380zd0ejfgol8i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:50:00raw127,100원127,100원127,000원127,000원8,501
cmt87504k01370zd01b7rim9pstock-5m012330:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504g01360zd0bt8ua8lz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:50:00raw497,500원497,500원496,000원497,000원1,541
cmt87503s01310zd0mg19kvsostock-5m207940:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87503o01300zd0p3zuzo011
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 13:50:00raw1,590,000원1,593,000원1,589,000원1,592,000원649
cmt875001012f0zd06esq4zj8stock-5m005380:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt874zzv012e0zd00rl4ctpl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 13:50:00raw417,000원417,500원415,500원416,000원6,436
cmt875018012j0zd04pmt5w1qstock-5m035420:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt875011012i0zd0hnhxsinu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 13:50:00raw220,750원221,000원220,000원220,500원5,634
cmt86ykfl01250zd00gx3zwh1stock-5m015760:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykfh01240zd07qp4npfq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 13:45:00raw32,300원32,300원32,200원32,200원15,328
cmt86ykei011x0zd0vlzrx4lvstock-5m096770:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykee011w0zd0zftjrq1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 13:45:00raw127,000원127,100원126,800원127,000원4,629
cmt86ykfw01270zd0t5ju4wdjstock-5m030200:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykfs01260zd0hyev1p9d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 13:45:00raw52,900원53,000원52,700원52,900원5,069
cmt86ykfb01230zd06i5hyxdjstock-5m003550:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykf701220zd04v7bjo3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 13:45:00raw112,500원112,600원112,200원112,600원2,741
cmt86ykes011z0zd09cvnwh1astock-5m028260:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykeo011y0zd0k33ycff11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 13:45:00raw363,000원365,000원361,500원363,000원10,667
cmt86ykg701290zd0boy2vi9gstock-5m017670:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykg301280zd0u1yeqi4b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 13:45:00raw99,800원99,900원99,300원99,400원17,591
cmt86ykf101210zd0yn38p0hhstock-5m034730:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykey01200zd05v5cwygm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 13:45:00raw548,000원550,000원546,000원547,000원1,847
cmt86yke0011t0zd0jeqiqhbwstock-5m373220:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykdw011s0zd01e4g6gys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 13:45:00raw349,000원349,500원348,500원348,500원2,101
cmt87504b01350zd0tg810xw7stock-5m012330:20260825:13452026-08-25 13:45:00instantevent2026-08-25 14:00:182026-08-25 14:00:18cmt87504701340zd04ztgribq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 13:45:00raw498,500원498,500원497,000원497,000원2,244
62,960건 중 38,751–38,800← 이전776 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬