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
cmt7zzud900no10d4vdxj1ag8stock-5m055550:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzud500nn10d41t8mnsfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:30:00raw106,900원107,300원106,600원107,000원18,210
cmt7zzucz00nm10d4xejyxwblstock-5m105560:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucv00nl10d4g3jl017w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:30:00raw165,400원165,800원165,300원165,400원6,876
cmt7zzucp00nk10d4u1ysyz3ustock-5m000270:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucl00nj10d4jn0hr36o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:30:00raw132,200원132,700원132,200원132,400원7,856
cmt7zzucf00ni10d4ukprukg5stock-5m005490:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuca00nh10d41a3jvh7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:30:00raw327,500원328,500원326,500원327,500원3,575
cmt7zzuc400ng10d41jq97scvstock-5m068270:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuc000nf10d4lyu8lvd81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:30:00raw191,700원192,200원191,500원191,900원4,022
cmt7zzubu00ne10d4n4uls92nstock-5m006400:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzubr00nd10d46or14wps1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:30:00raw514,000원518,000원513,000원516,000원6,068
cmt7zzubl00nc10d43t01x0cxstock-5m035720:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzubh00nb10d4k9wqjrq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:30:00raw35,150원35,250원35,100원35,250원12,456
cmt7zzub000n810d407yu4wu0stock-5m066570:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuav00n710d4baejmwdy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:30:00raw192,600원193,600원192,400원193,000원9,971
cmt7zzuan00n610d4y73i6g5bstock-5m005380:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzuai00n510d4s7utd8281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:30:00raw412,750원415,000원412,750원414,000원4,911
cmt7zzuab00n410d4bprpjjxrstock-5m000660:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzua600n310d4xt4tk1nr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:30:00raw1,572,000원1,589,000원1,571,000원1,582,000원66,331
cmt7zzu9z00n210d488h3mzvlstock-5m005930:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzu9v00n110d4z5di0fg31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:30:00raw248,000원250,000원248,000원249,000원256,637
cmt7zte1400n010d4s7c5mts7stock-5m017670:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0y00mz10d41vxdolvq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:25:00raw100,900원101,000원100,200원100,600원9,233
cmt7zte0q00my10d4u8sfupirstock-5m030200:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0k00mx10d408xl73pd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:25:00raw53,100원53,200원53,000원53,200원2,658
cmt7zte0c00mw10d4zo8madt0stock-5m015760:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7zte0600mv10d42ifwbxc91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:25:00raw32,450원32,600원32,400원32,550원22,350
cmt7ztdzy00mu10d4jo3r4pw9stock-5m003550:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzr00mt10d4a8pv8zsv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:25:00raw110,400원110,800원110,200원110,600원1,574
cmt7ztdzk00ms10d4at9dsk2vstock-5m034730:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdzd00mr10d4ppzrqwbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:25:00raw533,000원534,000원532,000원532,000원1,701
cmt7ztdz600mq10d4uwppnmaystock-5m028260:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdz000mp10d446vns78e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:25:00raw358,000원358,500원356,000원358,000원10,396
cmt7ztdyt00mo10d4mervdoddstock-5m096770:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdym00mn10d44qst84bg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:25:00raw126,600원126,900원126,600원126,900원2,064
cmt7ztdyf00mm10d40xfbx7xxstock-5m012330:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdy900ml10d450it6irn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:25:00raw487,000원488,500원486,500원488,000원903
cmt7ztdy100mk10d4y45tkbzsstock-5m373220:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdxy00mj10d4odywpn3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:25:00raw350,000원351,500원350,000원351,000원949
cmt7ztdxr00mi10d4cuamyn6lstock-5m207940:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdxl00mh10d45xsewv481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:25:00raw1,556,000원1,557,000원1,554,000원1,555,000원269
cmt7ztdxd00mg10d44yzee2a4stock-5m055550:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdx900mf10d4qvnftqv71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:25:00raw106,300원106,900원106,100원106,900원13,766
cmt7ztdx200me10d4kpf03fj1stock-5m105560:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwy00md10d4of82vymp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:25:00raw165,000원165,400원164,900원165,300원3,972
cmt7ztdwr00mc10d46ju1ixckstock-5m000270:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwl00mb10d47n8p8xf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:25:00raw131,600원132,300원131,400원132,200원3,365
cmt7ztdwe00ma10d4xfcdtvapstock-5m005490:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdw800m910d4itres3kg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:25:00raw326,500원327,500원325,500원327,000원2,314
cmt7ztdt800ls10d4un38lr1zstock-5m005930:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdsv00lr10d4pbjgnlg41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-25 10:25:00raw248,250원248,500원247,500원248,000원243,875
cmt7ztdvp00m610d48z42p9nostock-5m051910:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdvm00m510d4yoffups41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:25:00raw261,500원263,000원261,500원263,000원573
cmt7ztdvf00m410d4a0vc9p0bstock-5m006400:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdva00m310d4n0xzef3h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-25 10:25:00raw510,000원515,000원509,000원514,000원5,495
cmt7ztdv100m210d4630igk7tstock-5m035720:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztduw00m110d4b2ijffsa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-25 10:25:00raw35,200원35,200원35,100원35,150원10,599
cmt7ztdtx00lw10d45bshz1zostock-5m005380:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdtt00lv10d4k1sbayh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-25 10:25:00raw411,000원413,000원410,500원413,000원2,664
cmt7ztduo00m010d49ccl793cstock-5m035420:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdui00lz10d4i3eo7hru1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-25 10:25:00raw213,750원215,000원213,500원214,500원5,970
cmt7ztdtn00lu10d4oev674t1stock-5m000660:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdth00lt10d42rmhwx911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-25 10:25:00raw1,570,000원1,575,000원1,568,000원1,571,000원39,351
cmt7ztdw000m810d4429n1ezbstock-5m068270:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdvw00m710d4u7o3skk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:25:00raw191,500원191,700원191,200원191,700원1,885
cmt7ztdua00ly10d4ed5e7w83stock-5m066570:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdu400lx10d49n58vbf61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-25 10:25:00raw192,300원192,800원191,800원192,500원6,451
cmt7zmxnp00l810d467bz73erstock-5m373220:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnl00l710d45bet6lil1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-25 10:20:00raw351,500원352,000원350,000원350,500원1,088
cmt7zmxq500lq10d42kpzad20stock-5m017670:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxq100lp10d42y4xkgvm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-25 10:20:00raw101,800원102,200원100,700원100,900원18,890
cmt7zmxpw00lo10d42a28ggwwstock-5m030200:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxps00ln10d4sjm350hc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-25 10:20:00raw53,300원53,300원53,100원53,100원4,334
cmt7zmxpm00lm10d4le6roa6ostock-5m015760:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxpj00ll10d4axlow8dn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-25 10:20:00raw32,500원32,600원32,400원32,500원35,033
cmt7zmxpd00lk10d4j1i67vfystock-5m003550:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxp900lj10d4sphlt3wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-25 10:20:00raw110,300원110,500원109,800원110,300원1,641
cmt7zmxp300li10d4oyvxnaxcstock-5m034730:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxoz00lh10d42mqg7tha1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-25 10:20:00raw537,000원537,000원532,000원533,000원2,144
cmt7zmxot00lg10d415os45rastock-5m028260:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxop00lf10d4rogdplr91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-25 10:20:00raw360,500원360,500원357,500원358,000원3,881
cmt7zmxoj00le10d4vqstcq57stock-5m096770:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxof00ld10d4j5ln04ow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-25 10:20:00raw126,800원126,900원126,200원126,600원3,770
cmt7zmxo000la10d4hjndtsprstock-5m012330:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnw00l910d47b6vbzba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-25 10:20:00raw487,500원488,000원486,500원486,500원1,847
cmt7zmxnf00l610d4x3wicfafstock-5m207940:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxnb00l510d4zr1o1qq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-25 10:20:00raw1,557,000원1,558,000원1,554,000원1,557,000원329
cmt7zmxn500l410d4bgt1283gstock-5m055550:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxn100l310d4mdg9vboc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-25 10:20:00raw106,300원106,300원106,100원106,300원4,129
cmt7zmxmv00l210d4ius4m5flstock-5m105560:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmr00l110d4up8rdlhq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-25 10:20:00raw165,200원165,400원164,800원165,000원9,646
cmt7zmxml00l010d440euto2jstock-5m000270:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmh00kz10d4o4o3ao5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:20:00raw131,800원132,000원131,500원131,600원3,157
cmt7zmxmb00ky10d4lm5prj73stock-5m005490:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxm700kx10d4paibkh901
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 10:20:00raw326,500원326,500원325,000원326,000원2,573
cmt7zmxlm00ku10d4xdt38odsstock-5m068270:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxlg00kt10d41ba0avth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-25 10:20:00raw191,800원191,800원191,300원191,500원3,099
cmt7zmxl200ks10d42ihq0u5tstock-5m051910:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxku00kr10d4wovcdhl31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-25 10:20:00raw262,500원263,000원261,000원262,000원969
62,960건 중 39,701–39,750← 이전795 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬