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
cmt84zugn00n90zd0e7clfnydstock-5m006400:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zugj00n80zd0pzubs4gg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:50:00raw513,000원515,000원513,000원513,000원1,807
cmt84zugd00n70zd04gh6esq3stock-5m035720:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuga00n60zd0tfgy4x821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:50:00raw35,850원35,900원35,850원35,850원9,417
cmt84zug400n50zd0hrhuisp2stock-5m035420:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zug000n40zd0qx14ptga1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:50:00raw219,500원219,500원218,500원219,000원13,608
cmt84zufu00n30zd08ta9umgmstock-5m066570:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zufq00n20zd0i2pa37jp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:50:00raw195,000원195,100원194,800원194,900원2,287
cmt84zufk00n10zd0xdz2drx2stock-5m005380:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zufh00n00zd0a7omu4241
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:50:00raw415,500원415,500원415,000원415,500원1,066
cmt84zufa00mz0zd0y2oe0hbnstock-5m000660:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuf600my0zd0c10v986r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:50:00raw1,608,000원1,611,000원1,605,000원1,607,000원34,802
cmt84zuez00mx0zd0xulbt1b5stock-5m005930:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zueo00mw0zd0s5amo6901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:50:00raw251,500원252,000원251,000원251,750원97,702
cmt84zuim00nn0zd0pozg3jovstock-5m207940:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuii00nm0zd0mm3ls33e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:50:00raw1,584,000원1,586,000원1,583,000원1,586,000원339
cmt84zuib00nl0zd0g1x248zmstock-5m055550:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zui700nk0zd05iolodyv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:50:00raw107,500원107,500원107,100원107,400원4,839
cmt84zujz00nx0zd0e7olf9kzstock-5m028260:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujv00nw0zd0vb3cwt951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:50:00raw357,500원358,500원357,500원358,000원2,307
cmt84zujp00nv0zd0ezp7oomzstock-5m096770:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujl00nu0zd0q43v0an31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:50:00raw128,700원128,800원128,400원128,600원2,858
cmt84zujf00nt0zd05r9qfvv0stock-5m012330:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zujb00ns0zd0ie6b84hw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:50:00raw495,000원496,500원494,500원496,000원1,060
cmt84zukt00o30zd075fxmol9stock-5m030200:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukq00o20zd0fpzgun001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:50:00raw53,100원53,200원53,000원53,100원3,140
cmt856ad200or0zd0wm26q7j8stock-5m000270:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856acx00oq0zd0j5pbnxi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:50:00raw133,600원133,700원133,600원133,700원1,896
cmt84zul300o50zd0a6dw4wu8stock-5m017670:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukz00o40zd0ck2nk5am1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:50:00raw100,000원100,000원99,700원99,800원5,158
cmt84zukj00o10zd0wy5tkuwastock-5m003550:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zukg00o00zd0znwz0la81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:50:00raw111,700원111,900원111,600원111,900원1,183
cmt84zuk900nz0zd07vb7rz9vstock-5m034730:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuk500ny0zd0qc55zqus1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:50:00raw543,000원543,000원542,000원542,000원812
cmt84tepu00lx0zd07oh4s3n1stock-5m035420:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tepq00lw0zd052mbt9v01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 12:45:00raw220,000원220,000원219,000원219,500원8,242
cmt84ter900m70zd0ko4nwtuostock-5m005490:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84ter500m60zd0wv262ezb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 12:45:00raw328,000원328,000원327,000원327,500원688
cmt84teqz00m50zd0ebgod9gkstock-5m068270:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teqv00m40zd0s6v8g24f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 12:45:00raw191,500원191,600원191,300원191,500원1,287
cmt84teqp00m30zd08d6cfw74stock-5m051910:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teqk00m20zd0fxzgdgmh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 12:45:00raw262,000원262,500원262,000원262,500원253
cmt84teqe00m10zd03y2091gjstock-5m006400:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teq900m00zd0sap5wccl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 12:45:00raw515,000원515,000원513,000원514,000원2,322
cmt84teq300lz0zd04pgfd8d1stock-5m035720:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teq000ly0zd0q6ajk77t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 12:45:00raw35,900원35,950원35,850원35,900원13,741
cmt84tepj00lv0zd0kidhmr3dstock-5m066570:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tepg00lu0zd0bgsc9eia1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:45:00raw195,300원195,400원195,000원195,000원2,673
cmt84tep900lt0zd0g7pm0z29stock-5m005380:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tep500ls0zd0nasd4jqk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:45:00raw415,000원415,500원415,000원415,000원2,938
cmt84teoz00lr0zd057vheci3stock-5m000660:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teov00lq0zd076rtq9ir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:45:00raw1,616,000원1,616,500원1,608,000원1,609,000원24,815
cmt84teol00lp0zd07mlww2zcstock-5m005930:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teoc00lo0zd0k3lrk3qr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:45:00raw252,750원253,000원251,500원251,750원129,299
cmt84teu800mt0zd01yv02rwdstock-5m030200:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teu500ms0zd077z9ifmz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:45:00raw53,100원53,200원53,100원53,200원432
cmt84tetp00mp0zd089ql01hdstock-5m003550:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetl00mo0zd0law3lglt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 12:45:00raw111,800원111,800원111,700원111,700원500
cmt84tetf00mn0zd0t72a7og4stock-5m034730:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetb00mm0zd0ref9flti1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:45:00raw543,000원544,000원542,000원543,000원725
cmt84tet500ml0zd0rrt36w4ystock-5m028260:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tet100mk0zd0oa3zufd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:45:00raw359,000원359,000원357,500원358,000원1,813
cmt84tesv00mj0zd0e869zualstock-5m096770:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tesr00mi0zd0jcgp7bwd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 12:45:00raw128,600원128,900원128,500원128,600원2,084
cmt84terr00mb0zd0sqnro36tstock-5m000270:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tern00ma0zd0j8zdsrfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:45:00raw133,700원133,700원133,500원133,700원2,350
cmt84tes100md0zd09bvo3oymstock-5m105560:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terx00mc0zd0j3xh0i011
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 12:45:00raw166,000원166,200원166,000원166,000원3,047
cmt84tesa00mf0zd0dusyxq8sstock-5m207940:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tes700me0zd0qgfbausr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 12:45:00raw1,584,000원1,585,000원1,581,000원1,583,000원422
cmt84tesl00mh0zd0axq4go3istock-5m012330:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tesh00mg0zd052k706ag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 12:45:00raw496,000원496,000원494,500원495,000원659
cmt84zuiw00np0zd0ceddut6mstock-5m373220:20260825:12452026-08-25 12:45:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuis00no0zd0eds93vss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 12:45:00raw349,500원349,500원348,000원349,000원1,793
cmt84zui200nj0zd00tbado6nstock-5m055550:20260825:12452026-08-25 12:45:00instantevent2026-08-25 13:00:182026-08-25 13:00:18cmt84zuhy00ni0zd0g9flvsp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 12:45:00raw107,400원107,600원107,300원107,400원4,482
cmt84tetz00mr0zd05gx4vmn5stock-5m015760:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tetv00mq0zd0k8mwum8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:45:00raw32,200원32,200원32,150원32,150원9,423
cmt84teuh00mv0zd0fhsdw4htstock-5m017670:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84teue00mu0zd0rty5fik51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:45:00raw100,000원100,200원99,900원99,900원3,595
cmt84terj00m90zd0zgzbp6rxstock-5m000270:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terf00m80zd00yjh59p31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:40:00raw133,800원133,900원133,600원133,650원4,167
cmt84mz4q00kn0zd0rrjvuqpystock-5m066570:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4m00km0zd06kgk86oe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 12:40:00raw195,500원195,500원194,900원195,300원4,854
cmt84mz4g00kl0zd0xxbm4fhestock-5m005380:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4c00kk0zd0m2uajp2y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 12:40:00raw415,500원416,000원415,000원415,000원2,213
cmt84mz4500kj0zd058zjpcttstock-5m000660:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz4100ki0zd0834ialh81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 12:40:00raw1,615,000원1,620,000원1,610,000원1,616,000원32,517
cmt84mz3v00kh0zd08gxhfl5vstock-5m005930:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz3q00kg0zd0l6nohwj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 12:40:00raw252,750원253,000원252,000원252,500원126,698
cmt84mz9m00ll0zd0xmuw3uh7stock-5m030200:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9i00lk0zd0f6ot91ev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 12:40:00raw53,200원53,300원53,100원53,100원3,516
cmt84mz9c00lj0zd0l83ml0bpstock-5m015760:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9800li0zd01epksk0u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 12:40:00raw32,200원32,250원32,150원32,200원14,218
cmt84mz9w00ln0zd0ojztliwjstock-5m017670:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz9s00lm0zd0n5rprf6d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 12:40:00raw100,300원100,300원99,800원100,000원8,542
cmt84mz8k00lf0zd09axrz5mtstock-5m034730:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8g00le0zd08ibvi01q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 12:40:00raw543,000원544,000원542,000원543,000원1,155
cmt84mz8b00ld0zd0nqmrj7u4stock-5m028260:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:50:172026-08-25 12:50:17cmt84mz8700lc0zd0mver68221
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 12:40:00raw359,500원359,500원358,000원359,000원2,393
62,960건 중 39,051–39,100← 이전782 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬