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
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
cmt27dipm04s70zcghipch6eistock-5m012330:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dipj04s60zcgkps53nxn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:10:00raw495,750원502,000원495,000원498,500원6,284
cmt27dirn04sn0zcgzxnkmvatstock-5m017670:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dirj04sm0zcgn8d9e9981
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:10:00raw95,500원95,500원94,800원95,000원16,484
cmt27dird04sl0zcgd4km1zslstock-5m030200:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dira04sk0zcg9mptk2hw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:10:00raw51,800원51,800원51,600원51,700원6,468
cmt27diqx04sh0zcgxtmembixstock-5m015760:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqt04sg0zcg8fzh2ive1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:10:00raw31,300원31,350원31,250원31,350원19,758
cmt27diqn04sf0zcg7ybm5jyestock-5m003550:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqk04se0zcgl9c1tpu61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:10:00raw107,800원109,800원107,800원109,600원4,336
cmt27diqe04sd0zcgn8e25potstock-5m034730:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diqa04sc0zcgjm7dy5j01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:10:00raw568,000원578,000원567,000원576,000원5,153
cmt27diq404sb0zcgj25eps6fstock-5m028260:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27diq104sa0zcg9j78j6ep1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:10:00raw371,000원378,000원371,000원377,500원6,557
cmt27dipv04s90zcgk2722t6lstock-5m096770:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dipr04s80zcg0qu1ltuy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:10:00raw123,200원123,300원121,300원122,000원21,364
cmt27dio504rv0zcgtfnhq005stock-5m005490:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dio104ru0zcg5v14okx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:10:00raw311,000원312,500원310,000원312,000원6,859
cmt27dipe04s50zcg3363dtfvstock-5m373220:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dipa04s40zcgalgdx2fv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:10:00raw348,500원349,000원347,500원348,500원4,591
cmt27dip404s30zcgy4taemrfstock-5m207940:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dip004s20zcg4mkxm9r11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:10:00raw1,534,000원1,546,000원1,534,000원1,542,000원1,095
cmt27diov04s10zcgswzmoq04stock-5m055550:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dior04s00zcg13lxj0tp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:10:00raw101,800원102,500원101,800원102,500원11,753
cmt27diof04rx0zcgve78wuerstock-5m105560:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dioa04rw0zcgrm8qg3wu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:10:00raw159,900원160,800원159,800원160,600원13,877
cmt27jxoa04t90zcg6rq79cfrstock-5m000270:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxo404t80zcgn0dkrl8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:10:00raw130,300원131,000원130,000원130,400원9,905
cmt27dilr04rd0zcg7dn0f6d6stock-5m005930:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dil904rc0zcgvacrtkm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:10:00raw269,000원273,000원269,000원273,000원413,960
cmt27dim104rf0zcg5hxapsa2stock-5m000660:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dilx04re0zcg5ib4tjad1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:10:00raw1,697,000원1,724,000원1,697,000원1,722,000원150,064
cmt27dima04rh0zcgi5ocmf6fstock-5m005380:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dim604rg0zcghhtgsbh71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:10:00raw408,500원414,000원407,500원413,000원11,856
cmt27dimk04rj0zcg7h1yewtcstock-5m066570:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dimg04ri0zcguf34n3421
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:10:00raw195,100원196,300원194,500원195,800원32,384
cmt27dimt04rl0zcgq37xr014stock-5m035420:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dimp04rk0zcg91zawmp51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:10:00raw216,500원218,500원216,000원217,750원20,538
cmt27din304rn0zcgb78vjhhnstock-5m035720:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dimz04rm0zcgjo0ooe1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:10:00raw37,900원38,100원37,800원38,000원53,643
cmt27dinc04rp0zcg4y0gasi1stock-5m006400:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27din804ro0zcgys280y081
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:10:00raw480,500원487,500원480,000원487,000원6,708
cmt27dinm04rr0zcgytqcuefpstock-5m051910:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dini04rq0zcgnsnhy9f41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:10:00raw255,000원256,000원254,000원256,000원2,589
cmt27dinw04rt0zcgbn9rhtg7stock-5m068270:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dins04rs0zcgq0d785v11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:10:00raw190,900원191,600원190,000원190,100원8,634
cmt27jxmt04t30zcgst7m2uqrstock-5m051910:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxmm04t20zcgtuez38ko1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:15:00raw256,000원257,000원254,000원255,500원2,437
cmt27jxjn04sr0zcglm67ae25stock-5m000660:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxjh04sq0zcgijo84jkk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:15:00raw1,722,000원1,723,000원1,701,500원1,705,000원88,236
cmt27jxnb04t50zcg8dbsnfx1stock-5m068270:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxn504t40zcg369yqgqk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:15:00raw190,100원190,300원189,200원189,700원18,358
cmt27jxnt04t70zcgcg6vylz2stock-5m005490:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxnn04t60zcgyqf2gxwn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:15:00raw312,000원313,000원311,000원312,500원5,799
cmt27jxsa04tz0zcgqqz9r9p2stock-5m017670:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxs604ty0zcgnik988oj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:15:00raw95,100원95,800원95,000원95,800원11,562
cmt27jxs004tx0zcgfjcxuel4stock-5m030200:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxrx04tw0zcguyi5cdga1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:15:00raw51,700원51,900원51,600원51,800원5,989
cmt27jxj804sp0zcgzpvp9a6zstock-5m005930:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxj304so0zcghhdch7kp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:15:00raw273,000원273,000원269,000원269,500원516,091
cmt27jxls04sz0zcg82gt2909stock-5m035720:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxlm04sy0zcg6r4wo8wm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:15:00raw38,000원38,100원37,675원37,800원88,538
cmt27jxk904st0zcgnvsi60lnstock-5m005380:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxk204ss0zcg9b67bk7n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:15:00raw413,000원414,500원411,500원413,000원6,283
cmt27jxkr04sv0zcgfq5iddxvstock-5m066570:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxkl04su0zcgpid5bu421
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:15:00raw195,800원196,100원193,400원193,900원31,166
cmt27jxma04t10zcg9wvu2zhdstock-5m006400:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxm404t00zcgohhs4ae81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:15:00raw487,500원488,500원482,500원485,000원6,068
cmt27jxla04sx0zcg6n9i40smstock-5m035420:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxl304sw0zcgm1ozf95o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:15:00raw217,750원219,000원216,500원217,500원11,561
cmt27jxop04tb0zcglohc04okstock-5m000270:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxoj04ta0zcgcr7dc16q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:15:00raw130,400원130,900원130,300원130,800원7,247
cmt27jxp604td0zcgxn7333a1stock-5m105560:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxp104tc0zcghpcwds6m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:15:00raw160,700원161,900원160,600원161,100원29,640
cmt27jxpg04tf0zcg8kld8yrgstock-5m055550:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxpc04te0zcg1xoapuvw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:15:00raw102,400원103,000원102,100원102,400원28,645
cmt27jxpq04th0zcgrii2zeu8stock-5m207940:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxpm04tg0zcg7haav6c21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:15:00raw1,542,000원1,549,000원1,541,000원1,549,000원323
cmt27jxq004tj0zcg5jspvkw3stock-5m373220:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxpw04ti0zcgzj1yzu301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:15:00raw348,500원350,500원348,000원350,500원6,169
cmt27jxq904tl0zcg3bfnkt21stock-5m012330:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxq504tk0zcgtj9g24nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:15:00raw499,000원501,000원495,000원496,500원5,985
cmt27jxqj04tn0zcgxl1woijqstock-5m096770:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxqf04tm0zcglsonygts1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:15:00raw122,100원123,200원121,900원123,000원8,885
cmt27jxqx04tp0zcgu6nj2qsmstock-5m028260:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxqt04to0zcgth9v2v2j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:15:00raw378,000원378,000원371,500원372,000원8,722
cmt27jxr704tr0zcg2lplj9hkstock-5m034730:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxr304tq0zcghnnbxrfx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:15:00raw575,000원577,000원568,000원570,000원2,524
cmt27jxrh04tt0zcgoetevi62stock-5m003550:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxrd04ts0zcghs6yvfg21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:15:00raw109,600원109,800원108,400원108,900원6,828
cmt27jxrq04tv0zcgfkhkpbokstock-5m015760:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxrn04tu0zcgzbrippxq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:15:00raw31,350원31,400원31,250원31,300원11,615
cmt27wt3l04vz0zcgmsb63bh3stock-5m207940:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3h04vy0zcghfiwy9381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:20:00raw1,550,000원1,554,000원1,541,000원1,554,000원924
cmt27qd8t04u10zcgnh1529fcstock-5m005930:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd8o04u00zcggz4asvrf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:20:00raw269,500원271,500원269,500원269,500원320,323
cmt27qd9504u30zcgvorc26ahstock-5m000660:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd9004u20zcger50msju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:20:00raw1,705,000원1,712,000원1,699,000원1,701,000원65,793
58,129건 중 19,201–19,250← 이전385 / 1163 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬