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
cmt27qd9h04u50zcgoq3h7vnsstock-5m005380:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd9c04u40zcg1o788u9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:20:00raw412,500원415,000원412,000원414,000원6,781
cmt27qd9t04u70zcg700jl6u6stock-5m066570:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qd9p04u60zcgskxu5st01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:20:00raw193,800원194,300원193,400원193,700원19,722
cmt27qda604u90zcgfvb2m2z3stock-5m035420:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qda104u80zcggtdh7cic1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:20:00raw217,000원218,000원216,500원217,500원9,834
cmt27qdaj04ub0zcge3w4mj07stock-5m035720:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdae04ua0zcgqwksuhcj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:20:00raw37,800원37,800원37,550원37,700원61,572
cmt27qdaw04ud0zcgmb1tx0xistock-5m006400:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdar04uc0zcg1z57o1it1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:20:00raw485,000원488,000원485,000원487,000원4,136
cmt27qdbl04uh0zcg84v92q8nstock-5m068270:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdbh04ug0zcgs21fuc6s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:20:00raw189,700원189,900원189,300원189,600원7,870
cmt27qdby04uj0zcgcf5cnhqmstock-5m005490:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdbt04ui0zcgxnbl2dln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:20:00raw312,500원312,500원311,500원311,500원2,808
cmt27qdca04ul0zcgobxp0ew1stock-5m000270:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdc604uk0zcg0g2uzpw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:20:00raw130,800원131,000원130,500원130,800원7,905
cmt27qdcn04un0zcgtu9hkw85stock-5m105560:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdci04um0zcgzlhaje681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:20:00raw161,000원161,300원160,200원160,300원14,169
cmt27qdcz04up0zcgpqp8blgcstock-5m055550:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdcv04uo0zcg98fg68bg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:20:00raw102,300원102,800원101,800원101,900원9,906
cmt27qddc04ur0zcg8mi5qprkstock-5m373220:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdd704uq0zcg1b3mihsy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:20:00raw350,500원351,000원350,000원350,500원2,526
cmt27qddp04ut0zcglk9mbp6pstock-5m012330:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qddk04us0zcg6q4r31s41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:20:00raw496,500원500,000원495,500원500,000원4,485
cmt27qddz04uv0zcgxymqlpi9stock-5m096770:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qddv04uu0zcgbmcck7xr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:20:00raw123,000원123,300원122,500원122,500원4,918
cmt27qdeb04ux0zcg8xbv81snstock-5m028260:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qde404uw0zcgw0ztgjc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:20:00raw372,500원374,000원371,000원371,000원6,217
cmt27qdel04uz0zcgmccqykacstock-5m034730:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdeh04uy0zcgnlwzlu6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:20:00raw569,000원573,000원569,000원569,000원2,892
cmt27qdeu04v10zcgcy7elehdstock-5m003550:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdeq04v00zcgjy8bpvxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:20:00raw108,900원109,100원108,600원108,900원2,545
cmt27qdf304v30zcgn1zq98l8stock-5m015760:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdf004v20zcg0yp8ivmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:20:00raw31,275원31,375원31,200원31,250원15,782
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
cmt27qdfd04v50zcg805gzs8mstock-5m030200:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdf904v40zcgrgfknupg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:20:00raw51,800원51,900원51,700원51,800원3,321
cmt27qdfm04v70zcgzhnfbt5nstock-5m017670:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdfi04v60zcgx1mkft8i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:20:00raw95,800원96,300원95,400원95,600원25,915
cmt27wt1704vj0zcg7xnwqi5istock-5m035720:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt1304vi0zcgxf46l8ks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:25:00raw37,700원37,700원37,250원37,300원103,396
cmt27wt1g04vl0zcglkb34ewustock-5m006400:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt1d04vk0zcgy89oixot1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:25:00raw487,000원490,000원485,000원486,500원4,491
cmt27wt1q04vn0zcgsi16du2astock-5m051910:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt1n04vm0zcgzc9q6iyr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:25:00raw255,000원255,500원254,500원254,500원685
cmt27wt2004vp0zcgvrhpit73stock-5m068270:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt1w04vo0zcgll4m00qa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:25:00raw189,700원189,700원189,000원189,100원9,625
cmt27wt2a04vr0zcgdp731lypstock-5m005490:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt2704vq0zcgyzb7so5t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:25:00raw311,500원312,000원310,500원311,500원4,783
cmt27wt2l04vt0zcg7uvid60mstock-5m000270:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt2h04vs0zcgbbuuvgmt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:25:00raw130,700원130,800원130,300원130,500원6,319
cmt27wt2y04vv0zcgt21nrab1stock-5m105560:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt2t04vu0zcgr0xv29xk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:25:00raw160,300원161,200원160,300원160,900원9,758
cmt27wt3a04vx0zcgx5gtdet1stock-5m055550:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3504vw0zcg8ui8jvb01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:25:00raw101,800원102,600원101,800원102,300원6,016
cmt27wt3v04w10zcg1dgjc6rrstock-5m207940:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt3r04w00zcgngizgkak1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:25:00raw1,553,000원1,554,000원1,551,000원1,553,000원260
cmt27wt4504w30zcgp0uzrobustock-5m373220:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4104w20zcgf5hk2txa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:25:00raw350,500원351,000원349,000원350,000원2,146
cmt27wt4f04w50zcgmujp51d9stock-5m012330:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4b04w40zcga1zsw1d71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:25:00raw500,000원502,000원496,500원496,500원2,713
cmt27wt4o04w70zcg3jlkiyn9stock-5m096770:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4k04w60zcgvbhpyixm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:25:00raw122,700원122,700원121,500원122,000원11,530
cmt27wt4x04w90zcgy1izp5smstock-5m028260:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt4u04w80zcgcmd5syyf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:25:00raw371,000원372,000원370,500원371,500원3,741
cmt27wt5804wb0zcgpeh7wqvdstock-5m034730:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5404wa0zcgkghoyxzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:25:00raw569,000원574,000원569,000원572,000원1,182
cmt27wt5h04wd0zcg6ow76fgostock-5m003550:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5d04wc0zcg39jbpt1g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:25:00raw108,900원108,900원108,500원108,800원3,846
cmt27wt5r04wf0zcgmabmnqrwstock-5m015760:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5n04we0zcgh4sys4411
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:25:00raw31,250원31,350원31,250원31,300원9,769
cmt27wt6004wh0zcg4z1kfulmstock-5m030200:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt5x04wg0zcg6whjv1tz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:25:00raw51,800원51,900원51,700원51,800원2,114
cmt27wszt04v90zcgt78qcrgjstock-5m005930:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wsz304v80zcgesky9lcn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:25:00raw269,500원271,000원269,000원270,250원218,282
cmt27wt0404vb0zcgt9ul7tu1stock-5m000660:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt0004va0zcg6qxm74us1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:25:00raw1,700,000원1,711,000원1,700,000원1,709,000원51,478
cmt27wt0e04vd0zcg4pqd9y6cstock-5m005380:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt0a04vc0zcg3lcc9oyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:25:00raw414,000원414,500원410,500원411,500원5,500
cmt27wt0n04vf0zcginfhdddwstock-5m066570:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt0k04ve0zcg4xk3zx0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:25:00raw193,700원193,700원192,900원193,300원24,156
cmt27wt0x04vh0zcg9va5kcrestock-5m035420:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt0t04vg0zcgdexuz90q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:25:00raw217,500원217,500원216,000원216,000원11,280
cmt27wt6a04wj0zcgukg6p6u1stock-5m017670:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt6604wi0zcglkses00e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:25:00raw95,600원96,300원95,300원96,300원17,470
cmt283a4f04xr0zcgbb8nntrrstock-5m030200:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a4704xq0zcg104fcnnf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:30:00raw51,800원52,000원51,700원51,900원6,123
cmt2839x504wl0zcgixikz8m1stock-5m005930:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839x004wk0zcgr4n2u1wj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:30:00raw270,250원272,000원268,500원272,000원350,221
cmt2839xi04wn0zcgl5umnbqdstock-5m000660:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839xd04wm0zcg1zsogkea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:30:00raw1,710,000원1,722,000원1,702,000원1,720,000원91,190
cmt2839xw04wp0zcg2u2klcpnstock-5m005380:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839xq04wo0zcgnu9eldx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:30:00raw411,500원414,000원410,000원414,000원4,905
cmt2839y704wr0zcgl96pntk0stock-5m066570:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:192026-08-21 09:40:19cmt2839y304wq0zcgqlj3aiod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:30:00raw193,200원193,900원192,450원193,300원34,340
cmt2839yg04wt0zcg9mwz208istock-5m035420:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839yc04ws0zcg83xyt8by1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:30:00raw216,500원216,500원214,000원215,500원30,230
cmt2839yq04wv0zcgrlze5nevstock-5m035720:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839ym04wu0zcg2418vl0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:30:00raw37,300원37,300원36,100원36,650원222,781
58,196건 중 19,251–19,300← 이전386 / 1164 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬