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
cmt270ndf04pj0zcgglmq0j7fstock-5m105560:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nda04pi0zcgqpg7fa2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:00:00raw161,000원161,500원159,500원160,000원95,741
cmt270ndq04pl0zcg9cug4cgjstock-5m055550:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ndl04pk0zcgkqhtdkk91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:00:00raw102,000원103,300원101,000원101,800원89,917
cmt2772z304qp0zcgbzmg2de4stock-5m207940:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yz04qo0zcgndfdef2s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:00:00raw1,539,000원1,549,000원1,532,000원1,544,000원880
cmt2772zl04qt0zcgdbvn5gtrstock-5m373220:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772zg04qs0zcgccko8ira1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:00:00raw355,500원356,000원350,500원353,000원8,458
cmt27731h04r90zcgbgua1286stock-5m017670:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27731e04r80zcgmvlrksuy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:00:00raw94,900원96,400원94,900원95,500원26,322
cmt2pxx8h07ih0zcgx4badeb0stock055550:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx8d07ig0zcgp3a3232h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-21 09:00:00raw102,000원104,700원101,000원104,100원1,059,195
cmt2pxx8y07ij0zcgt0fe6rmtstock207940:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx8u07ii0zcgf019jdaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-21 09:00:00raw1,539,000원1,564,000원1,530,000원1,551,000원44,704
cmt2pxx9f07il0zcgmzr6v00pstock373220:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx9a07ik0zcgihly089k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-21 09:00:00raw355,500원356,000원341,500원343,500원248,966
cmt2pxxbf07it0zcgzqezxgi7stock034730:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxb907is0zcgeq4102d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-21 09:00:00raw565,000원599,000원560,000원586,000원188,590
cmt2pxx4s07i50zcgtnm9ypirstock006400:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx4j07i40zcgu9630al81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-21 09:00:00raw487,500원492,000원476,000원478,000원285,743
cmt2pxx3607i30zcg1qju2x18stock035420:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx3107i20zcgdlmwrrl31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-21 09:00:00raw219,000원225,000원214,000원222,000원987,136
cmt2pxx2p07i10zcgcvy4hkrqstock066570:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx2j07i00zcgtcnalm2q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-21 09:00:00raw197,000원198,300원191,300원194,500원857,095
cmt2pxx2407hz0zcgqc2zeo8pstock005380:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx1z07hy0zcgus7qrhdv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-21 09:00:00raw406,500원420,500원405,000원415,000원371,705
cmt2pxx1n07hx0zcgyyyzb4zlstock000660:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx1k07hw0zcgjrmhksm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-21 09:00:00raw1,675,000원1,773,000원1,669,000원1,730,000원4,247,418
cmt2pxx1507hv0zcgzknfsu44stock005930:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx0t07hu0zcg7h2010gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-21 09:00:00raw267,000원285,000원266,000원281,500원27,672,192
cmt2pxxac07ip0zcgvu32cz4gstock096770:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxa807io0zcggkqz8zvl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-21 09:00:00raw126,200원127,600원121,300원124,800원424,592
cmt2pxx9w07in0zcg07n5rtanstock012330:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx9r07im0zcgkji8s7ig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-21 09:00:00raw494,500원506,000원491,500원496,000원219,337
cmt2pxxat07ir0zcgunjdj8onstock028260:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxao07iq0zcghin8cnml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-21 09:00:00raw370,000원400,000원368,000원395,500원584,692
cmt2pxx6h07i90zcgrvh9eua0stock068270:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6b07i80zcgq4itg7om1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-21 09:00:00raw192,100원193,100원187,600원192,300원354,956
cmt2pxx5s07i70zcgk98139m1stock051910:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx5n07i60zcgp4k631me1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-21 09:00:00raw261,000원262,000원251,500원252,500원141,218
cmt2pxx7207ib0zcgflfsyyskstock005490:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6y07ia0zcg8j58qogd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-21 09:00:00raw315,500원316,000원306,500원310,000원234,241
cmt2pxx7j07id0zcgkqrk2iubstock000270:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx7e07ic0zcgt5igv4ra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-21 09:00:00raw129,900원131,800원129,400원130,900원667,262
cmt2pxxda07j10zcg2ids0cnvstock017670:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxd407j00zcg3u4n4q4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-21 09:00:00raw94,900원103,800원94,800원102,200원2,006,782
cmt709h1i02tc0zefg7qkrrrdstock035720:202608212026-08-21dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1e02tb0zefr1tzr9n71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-21 09:00:00raw38,150원38,750원33,600원35,800원10,109,356
cmt2pxx8007if0zcgi5tqh683stock105560:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx7v07ie0zcgjpidfzgn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-21 09:00:00raw161,000원164,600원159,500원164,300원1,150,591
cmt2pxxct07iz0zcgr0k6xka4stock030200:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxco07iy0zcgzoansz091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-21 09:00:00raw51,900원52,800원51,600원52,400원195,783
cmt2pxxcc07ix0zcgmb1h3clgstock015760:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxc707iw0zcgmsvgmzak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-21 09:00:00raw31,450원31,800원31,000원31,750원833,434
cmt2pxxbv07iv0zcgpjiovyuqstock003550:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxbr07iu0zcgp960f8cr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-21 09:00:00raw109,200원110,100원107,400원107,700원325,170
cmt2772xb04qb0zcgqlaen054stock-5m035720:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772x704qa0zcg9w9mtbiz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:05:00raw38,150원38,350원37,900원37,950원85,774
cmt2772xm04qd0zcg13g52e8jstock-5m006400:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772xi04qc0zcgi9z1wl7n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:05:00raw485,000원486,000원480,500원480,500원7,523
cmt2772xv04qf0zcgg13v0x29stock-5m051910:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772xr04qe0zcg00je8im01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:05:00raw256,000원256,000원253,500원255,000원4,715
cmt2772y404qh0zcgawrm24vkstock-5m068270:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772y004qg0zcg7bvnlcu41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:05:00raw191,900원192,000원190,500원190,800원10,169
cmt2772yd04qj0zcgit6tbraystock-5m005490:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772y904qi0zcgu2wuzkyg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:05:00raw311,000원311,500원310,000원311,000원7,448
cmt2772ym04ql0zcg152w1vsestock-5m000270:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yi04qk0zcgsrohjk5u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:05:00raw130,400원130,900원129,900원130,200원8,777
cmt2772yv04qn0zcghycuot4vstock-5m105560:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yr04qm0zcg6sjmlf4r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:05:00raw160,000원160,200원159,600원160,000원14,087
cmt27dir504sj0zcgwbiu9kmxstock-5m030200:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dir104si0zcgefbdzhc91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:05:00raw51,900원51,900원51,700원51,800원3,226
cmt2772zc04qr0zcg6lyqqlxgstock-5m207940:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772z804qq0zcgcne6bqxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:05:00raw1,544,000원1,545,000원1,532,000원1,534,000원883
cmt27730104qx0zcgwtu5wietstock-5m012330:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:18cmt2772zy04qw0zcg2el8w2zh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:05:00raw495,500원499,500원495,000원495,500원4,443
cmt27730j04r10zcgf7cixj82stock-5m028260:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730f04r00zcg1n3ew44m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:05:00raw373,000원375,000원370,500원371,500원5,954
cmt27730r04r30zcg3g5g7pcostock-5m034730:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730o04r20zcg03fzsupp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:05:00raw575,000원579,000원568,000원568,000원3,622
cmt27731004r50zcgl1s5x6z2stock-5m003550:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730w04r40zcgpk6yzry61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:05:00raw108,800원108,900원107,700원108,000원5,032
cmt27731904r70zcg6rsp6nj5stock-5m015760:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27731504r60zcg5zgqre2s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:05:00raw31,300원31,350원31,200원31,350원14,738
cmt2772zt04qv0zcg64xgel96stock-5m373220:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772zp04qu0zcg5sdwv0ss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:05:00raw353,000원353,000원348,000원348,500원12,162
cmt27731p04rb0zcgf3ksatiestock-5m017670:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27731m04ra0zcgaxlngrfu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:05:00raw95,400원95,700원94,900원95,400원22,891
cmt27730a04qz0zcg2xktiz9kstock-5m096770:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:182026-08-21 09:15:18cmt27730604qy0zcgl170jifh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:05:00raw124,100원124,100원123,100원123,200원17,178
cmt2772vx04q10zcgop6eg2b3stock-5m005930:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772vr04q00zcgikp34ugo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:05:00raw268,000원271,000원268,000원269,500원447,614
cmt2772wb04q30zcgtpf1ber9stock-5m000660:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772w604q20zcg5wdk76tb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:05:00raw1,696,000원1,707,000원1,695,000원1,697,000원117,704
cmt2772wk04q50zcg2quygrfxstock-5m005380:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772wg04q40zcgvxkktkeq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:05:00raw408,000원410,000원407,000원408,500원6,013
cmt27dion04rz0zcgrfm9bxw9stock-5m055550:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dioj04ry0zcgdc6v31yc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:05:00raw101,900원102,500원101,500원101,800원38,242
cmt2772wt04q70zcgtx08fvz1stock-5m066570:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772wp04q60zcg50ez5ccm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:05:00raw196,400원197,200원195,000원195,200원33,388
58,061건 중 19,151–19,200← 이전384 / 1162 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬