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
cmt2839z004wx0zcg2qou4vdystock-5m006400:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839yw04ww0zcgzi8wqa4s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:30:00raw486,500원488,500원486,000원487,500원3,909
cmt2839z904wz0zcg70ekg2uystock-5m051910:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839z504wy0zcg5lg1lwoi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:30:00raw255,000원255,500원254,000원255,500원2,462
cmt2839zj04x10zcg1tjgprc0stock-5m068270:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839zf04x00zcgeyntuj2g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:30:00raw189,200원189,700원189,100원189,300원5,006
cmt2839zu04x30zcgr274m66zstock-5m005490:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839zq04x20zcg13aa2ui81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:30:00raw311,500원312,000원310,500원311,500원2,838
cmt283a0404x50zcg7l5vbc90stock-5m000270:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0004x40zcgdkpljyqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:30:00raw130,500원130,800원130,300원130,700원7,876
cmt283a0o04x90zcgxvcmcnyustock-5m055550:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0k04x80zcgw8wh61gj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:30:00raw102,200원102,850원102,200원102,700원16,852
cmt283a0x04xb0zcgqcvd62l0stock-5m207940:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0u04xa0zcgrw6oh1wq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:30:00raw1,552,000원1,559,000원1,552,000원1,558,000원656
cmt283a1a04xd0zcgsn4aga8bstock-5m373220:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a1304xc0zcg7osctiau1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:30:00raw350,000원350,000원349,000원349,000원2,402
cmt283a1w04xf0zcgnhanwzxsstock-5m012330:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a1r04xe0zcgy1btbp371
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:30:00raw497,000원501,000원496,000원501,000원3,076
cmt283a2604xh0zcg7lr6a0vustock-5m096770:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2204xg0zcg9ia2rk7q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:30:00raw122,100원123,200원122,000원123,100원5,630
cmt283a2f04xj0zcgx0jtrwfystock-5m028260:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2b04xi0zcgosz8gw9x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:30:00raw371,500원375,500원370,000원375,000원7,990
cmt283a2r04xl0zcgru0civjrstock-5m034730:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2l04xk0zcghi7ialch1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:30:00raw572,000원583,000원571,000원582,000원5,954
cmt283a3004xn0zcg7fua7howstock-5m003550:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a2x04xm0zcgdfxsg8tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:30:00raw108,700원109,000원108,200원109,000원5,125
cmt283a3p04xp0zcgyz1ibnm4stock-5m015760:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a3g04xo0zcgfz2ww2p61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:30:00raw31,300원31,350원31,200원31,300원12,213
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
cmt283a4p04xt0zcgm3wcw32cstock-5m017670:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a4l04xs0zcguri0k1nt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:30:00raw96,300원97,100원96,000원96,700원36,782
cmt289nxi04xx0zcggui7jzghstock-5m000660:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nxb04xw0zcgd7iis1km1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:35:00raw1,720,000원1,735,000원1,713,000원1,735,000원96,046
cmt289ny004xz0zcgnci7iqipstock-5m005380:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nxu04xy0zcgwu02suem1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:35:00raw413,750원414,000원411,000원412,000원6,483
cmt289nz104y10zcgbwj01bh5stock-5m066570:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nyc04y00zcgmjgn1ydl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:35:00raw193,300원193,400원192,500원193,400원19,131
cmt289nzl04y30zcg89vnued1stock-5m035720:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nzf04y20zcgmciui6vx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:35:00raw36,650원36,700원36,300원36,400원122,075
cmt28g3fs04z90zcgjgb6kst1stock-5m035420:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3fo04z80zcg72y1sq4i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:35:00raw215,500원215,500원214,000원214,500원14,540
cmt289o0404y50zcga3qj39u7stock-5m006400:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nzy04y40zcgnrugg83l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:35:00raw487,500원490,000원485,500원489,500원2,934
cmt289o0n04y70zcgrvkthvu1stock-5m051910:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o0h04y60zcg0r024z1v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:35:00raw255,500원255,500원254,000원254,500원1,055
cmt289o1604y90zcg6s9z2mw9stock-5m068270:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o1004y80zcg2c8cvpy31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:35:00raw189,300원189,500원188,700원189,000원10,533
cmt289o1o04yb0zcgojmobtbistock-5m005490:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o1i04ya0zcg3qkw1qy91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:35:00raw311,250원312,750원310,500원312,000원3,646
cmt289o2704yd0zcg1nzbp4bkstock-5m000270:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o2004yc0zcgxvoxchgo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:35:00raw130,700원130,800원130,300원130,600원5,784
cmt289o2p04yf0zcg17ud1najstock-5m055550:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o2i04ye0zcg65d7nji91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:35:00raw102,700원102,800원102,300원102,750원15,995
cmt289o3604yh0zcgini0w0xlstock-5m207940:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3204yg0zcglxx0f22a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:35:00raw1,558,000원1,558,000원1,550,000원1,555,000원394
cmt289o3g04yj0zcgdtpzmtekstock-5m373220:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3c04yi0zcgitsd5sf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:35:00raw349,500원350,000원348,500원349,500원2,476
cmt28g3hq04zp0zcgoaa9v8vlstock-5m105560:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3hm04zo0zcgcqifj2dl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:35:00raw162,100원162,100원161,600원162,000원15,785
cmt289o3q04yl0zcg7ob0162astock-5m012330:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3m04yk0zcgzx0v2fog1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:35:00raw501,000원501,000원496,000원498,000원8,718
cmt289o3z04yn0zcg2aoyk7m3stock-5m096770:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o3v04ym0zcgsa22ssoi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:35:00raw123,100원123,200원122,650원123,100원6,266
cmt289o4904yp0zcgsvqhkg2kstock-5m028260:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4504yo0zcgifg10qrs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:35:00raw375,000원377,000원373,000원377,000원4,966
cmt289o4j04yr0zcgq301mai6stock-5m034730:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4f04yq0zcga6jkmkx01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:35:00raw582,000원588,000원579,000원587,000원7,892
cmt289o4s04yt0zcgbe1j27wjstock-5m003550:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4o04ys0zcgbshsnlwv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:35:00raw109,000원109,100원108,700원108,900원3,427
cmt289o5104yv0zcgd5khkjikstock-5m015760:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o4y04yu0zcgsgprta791
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:35:00raw31,300원31,350원31,200원31,350원12,118
cmt289o5b04yx0zcg5pqlpm0vstock-5m030200:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o5704yw0zcg07sxiop41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:35:00raw51,900원52,000원51,800원51,900원2,576
cmt289o5l04yz0zcgba12ttgystock-5m017670:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o5h04yy0zcgz23oq5rs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:35:00raw96,750원97,800원96,600원97,800원37,011
cmt289nx004xv0zcglz0n5ljsstock-5m005930:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289nwu04xu0zcg6a985k4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:35:00raw271,750원273,500원270,500원273,000원461,491
cmt28g3kc05090zcg66kqrt5tstock-5m015760:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3k805080zcgokvciz9d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:40:00raw31,350원31,400원31,300원31,400원6,082
cmt28g3hy04zr0zcgfnj024pmstock-5m105560:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3hu04zq0zcgfou6804b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:40:00raw162,000원162,500원161,800원162,400원24,858
cmt28g3em04z10zcgk2fmbv70stock-5m005930:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3ec04z00zcgixkeajvm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:40:00raw273,000원274,000원272,000원273,500원386,080
cmt28g3f104z30zcg8vn4oh3gstock-5m000660:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3ex04z20zcgilub6yux1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:40:00raw1,735,000원1,748,000원1,732,000원1,747,000원105,447
cmt28g3fa04z50zcg9o5vel9ostock-5m005380:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3f604z40zcge31ysvrm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:40:00raw412,000원414,000원411,000원413,500원6,760
cmt28g3fj04z70zcg1qp86arbstock-5m066570:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3fg04z60zcg6d66hemc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:40:00raw193,300원193,900원193,100원193,500원15,407
cmt28g3fz04zb0zcg27n0iw57stock-5m035420:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3fw04za0zcgffxkjs4f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:40:00raw214,500원216,000원214,500원216,000원8,467
cmt28g3g804zd0zcgxriipw6gstock-5m035720:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3g404zc0zcg23zn70gf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:40:00raw36,400원36,525원36,300원36,450원75,074
cmt28g3gh04zf0zcgbk3fjgw7stock-5m006400:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3gd04ze0zcgryi3rkll1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:40:00raw490,000원490,000원488,000원489,500원3,644
cmt28g3gq04zh0zcg7ybsdokrstock-5m051910:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3gm04zg0zcgxlarr4q11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:40:00raw255,000원256,000원255,000원255,500원1,525
cmt28g3gz04zj0zcgvgj16tgxstock-5m068270:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3gv04zi0zcgpmz37w0m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:40:00raw189,000원189,700원188,900원189,600원4,596
58,243건 중 19,301–19,350← 이전387 / 1165 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬