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
cmt82o94400670zd061rkxts6stock-5m005930:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o93q00660zd0rqzipuay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:45:00raw250,250원250,250원249,500원249,750원185,763
cmt82o94f00690zd0jcd4nh0istock-5m000660:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o94b00680zd0dmi41jor1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:45:00raw1,591,000원1,593,000원1,585,000원1,588,000원26,783
cmt82o9ay007h0zd09p5xjdcmstock-5m015760:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9au007g0zd08y4diiko1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:45:00raw32,250원32,250원32,150원32,150원11,106
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
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
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
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
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
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
cmt82o99500750zd047hraqrgstock-5m012330:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o98z00740zd00pmofmip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:45:00raw490,500원490,500원488,500원490,000원1,397
cmt82o99k00770zd0byxafbj5stock-5m096770:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o99e00760zd0q57iu9d91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:45:00raw127,000원127,200원126,800원126,900원2,875
cmt82o99v00790zd0rd27p5hhstock-5m028260:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o99r00780zd0qxod6xzl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:45:00raw357,000원357,000원355,000원356,000원4,602
cmt82o9a5007b0zd0b8fokw8sstock-5m034730:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9a1007a0zd0k4fyyoo51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:45:00raw536,000원537,000원534,000원535,000원1,310
cmt82o9ag007d0zd0bpk67u5dstock-5m003550:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9ac007c0zd06xe2wrj31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:45:00raw111,000원111,000원110,500원110,600원1,660
cmt82o9bg007l0zd0oiwarl3ystock-5m030200:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9bc007k0zd0rslx2xi01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:45:00raw52,900원53,000원52,900원53,000원1,834
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
cmt82o973006t0zd0i71dwcvkstock-5m105560:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96z006s0zd0mrl0hbeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 11:40:00raw165,600원166,000원165,300원165,400원7,053
cmt82o9b7007j0zd0p7m66q2lstock-5m030200:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9b3007i0zd0todlscit1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:40:00raw53,000원53,100원52,900원53,000원1,763
cmt82o97m006x0zd074p3cwytstock-5m055550:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o97i006w0zd0gwvf5nys1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 11:40:00raw106,900원107,100원106,500원106,600원8,372
cmt82o9ap007f0zd0gyivcphxstock-5m015760:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o9al007e0zd0ppyl3bho1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:40:00raw32,150원32,300원32,150원32,200원15,073
cmt82htex00530zd0hjo6oyoustock-5m005930:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htet00520zd0pc8mrisa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 11:40:00raw250,750원251,500원250,000원250,250원139,821
cmt82hti8005p0zd0tlrrahv6stock-5m207940:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82hti4005o0zd0esvsseop1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 11:40:00raw1,569,000원1,573,000원1,568,000원1,569,000원513
cmt82htkd00650zd0s2riu78estock-5m017670:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htk900640zd0s0dmmtiu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:40:00raw100,000원100,200원99,800원99,900원3,574
cmt82htk300630zd0gp9s512vstock-5m003550:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjz00620zd0pb6hu8cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:40:00raw111,100원111,400원110,700원111,000원2,195
cmt82htju00610zd0pwljo08estock-5m034730:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjq00600zd09smzczwo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:40:00raw537,000원540,000원535,000원536,000원1,949
cmt82htjk005z0zd05o8gj09pstock-5m028260:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htjg005y0zd0rgj4tdxc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:40:00raw357,500원358,500원356,500원357,000원3,925
cmt82htja005x0zd0t3becp77stock-5m096770:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htj6005w0zd0ngtojwt71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:40:00raw127,500원127,700원127,000원127,100원2,729
cmt82htj0005v0zd06x7wr47sstock-5m012330:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htiw005u0zd0mnhfe8ln1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:40:00raw492,000원492,500원490,500원490,500원1,287
cmt82htii005r0zd0toru12x0stock-5m373220:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htie005q0zd0wctmoym21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:40:00raw349,500원350,000원348,000원348,500원1,496
cmt82hthy005n0zd0h2pd6ct3stock-5m000270:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htht005m0zd0junrbbhe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:40:00raw133,000원133,200원132,600원132,700원4,029
cmt82hthm005l0zd01bghc73sstock-5m005490:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82hthi005k0zd0wqtt0wa21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 11:40:00raw326,500원327,000원325,000원325,500원1,521
cmt82hthc005j0zd0abhlbvh1stock-5m068270:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82hth8005i0zd0169hx8g11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 11:40:00raw190,900원191,300원190,800원190,900원2,000
cmt82hth2005h0zd0117s9kbxstock-5m051910:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htgx005g0zd0uyv0fzd61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:40:00raw261,500원262,000원260,500원260,500원1,396
cmt82htgp005f0zd01yraf9x1stock-5m006400:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htgl005e0zd0nc68e48g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 11:40:00raw514,000원516,000원512,000원512,000원2,852
cmt82htgf005d0zd0bfq599yqstock-5m035720:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htga005c0zd0ev8od7xy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:40:00raw35,500원35,700원35,450원35,650원28,577
cmt82htg4005b0zd0lnwg76iustock-5m035420:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htg0005a0zd0edla428o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 11:40:00raw217,000원217,500원216,500원217,000원9,052
cmt82htft00590zd0i45c62hfstock-5m066570:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htfp00580zd0pi2xpkd71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 11:40:00raw193,600원194,100원193,200원193,300원5,051
cmt82htfj00570zd0lz3901a0stock-5m005380:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htff00560zd0piyy5wc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 11:40:00raw414,000원414,500원413,000원413,500원2,558
cmt82htf800550zd0gusk3icfstock-5m000660:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htf400540zd00u8afvq41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 11:40:00raw1,592,000원1,601,000원1,589,000원1,591,000원33,616
cmt82htir005t0zd0yim6jsd5stock-5m012330:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htin005s0zd05i9hl2u21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 11:35:00raw492,500원493,000원491,000원492,000원1,208
cmt82bdqa00410zd0w7tzvlrtstock-5m035720:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdq600400zd0b36n0q3v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 11:35:00raw35,550원35,550원35,450원35,500원8,778
cmt82bdqu00450zd02hrccga4stock-5m051910:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdqq00440zd0th3j0pc81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 11:35:00raw263,000원263,000원261,000원261,500원1,145
cmt82bdvf00510zd0nc50kcdlstock-5m017670:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdvb00500zd01nrc57fm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 11:35:00raw100,000원100,100원99,800원100,000원5,225
cmt82bdv5004z0zd0d4xil2ptstock-5m030200:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdv1004y0zd0sobc1ltd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 11:35:00raw53,100원53,100원52,800원53,100원6,567
cmt82bduv004x0zd0krblgv06stock-5m015760:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdur004w0zd03byvbetw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 11:35:00raw32,250원32,300원32,150원32,150원19,039
cmt82bdum004v0zd09wfdthqxstock-5m003550:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdui004u0zd0o0g0scdx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 11:35:00raw111,500원111,500원111,000원111,100원1,455
cmt82bdub004t0zd0gwxbseyostock-5m034730:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdu7004s0zd0eyramg891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 11:35:00raw539,000원541,000원535,000원537,000원1,412
cmt82bdu1004r0zd0m7diem3nstock-5m028260:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdtx004q0zd0wdczrxbv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 11:35:00raw358,500원359,000원357,000원357,000원2,478
cmt82bdtq004p0zd0li3qhmo0stock-5m096770:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdtm004o0zd0famdpctk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 11:35:00raw128,000원128,100원127,300원127,500원3,164
cmt82bdtf004n0zd0g9c8mi0istock-5m373220:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdtb004m0zd0rthhefqz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 11:35:00raw351,500원351,500원349,000원349,000원1,746
62,960건 중 39,351–39,400← 이전788 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬