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
cmt28g3i804zt0zcgp71r02xxstock-5m055550:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3i404zs0zcgskpwcx4l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:40:00raw102,800원103,000원102,400원102,900원12,612
cmt28g3hh04zn0zcg8bdblfllstock-5m000270:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3hd04zm0zcgsu6h2e071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:40:00raw130,600원130,800원130,400원130,800원12,036
cmt28g3h804zl0zcg85ven95tstock-5m005490:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3h404zk0zcgrag4gmu81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:40:00raw312,000원312,500원311,000원312,000원1,394
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
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
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
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
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
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
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
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
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
cmt28miin050n0zcgbeeefxrastock-5m035420:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28miij050m0zcg1gni2ouo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:45:00raw216,000원217,000원215,500원215,750원7,966
cmt28mij9050r0zcggbuu99c6stock-5m006400:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mij6050q0zcgsm3gth9p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:45:00raw489,750원490,000원487,000원488,500원2,985
cmt28mil405150zcglrvwidj4stock-5m207940:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mil005140zcgpqdtrj2d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:45:00raw1,554,000원1,558,000원1,548,000원1,557,000원528
cmt28miid050l0zcgwu89nld9stock-5m066570:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mii9050k0zcgod86n1731
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:45:00raw193,400원194,500원193,200원193,800원18,375
cmt28mihp050h0zcg4uk1ret3stock-5m000660:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mihh050g0zcg5ah3yykg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:45:00raw1,747,000원1,771,000원1,746,000원1,765,000원182,912
cmt28mii2050j0zcgqk35ontzstock-5m005380:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mihx050i0zcg4fosbas61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:45:00raw413,500원416,000원413,000원414,000원7,174
cmt28migz050f0zcgulo9fpr3stock-5m005930:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28migq050e0zcgfnej7f6a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:45:00raw273,500원276,000원273,000원275,500원878,315
cmt28mijk050t0zcgfcl6ax5vstock-5m051910:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mijg050s0zcgleykloez1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:45:00raw255,500원257,000원255,500원256,500원1,519
cmt28mijt050v0zcgovzzdsuwstock-5m068270:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mijq050u0zcgai969t341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:45:00raw189,600원189,900원189,300원189,500원5,428
cmt28mik3050x0zcgsul92yvqstock-5m005490:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mijz050w0zcgvt8e3f4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:45:00raw311,500원312,000원311,000원311,750원1,381
cmt28mikc050z0zcg71os0u86stock-5m000270:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mik9050y0zcgbq22dtfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:45:00raw130,750원131,500원130,600원131,300원9,807
cmt28mikl05110zcgff2zgms0stock-5m105560:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28miki05100zcgzqb8bx821
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:45:00raw162,500원163,100원162,300원162,700원21,432
cmt28miiz050p0zcges5ra49wstock-5m035720:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28miiv050o0zcgx3yl3w2g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:45:00raw36,450원36,575원36,150원36,250원148,006
cmt28mikv05130zcgif200679stock-5m055550:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mikr05120zcgmar51ws51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:45:00raw103,000원103,500원102,900원103,200원20,115
cmt28milx051b0zcgtm6egen9stock-5m096770:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28milt051a0zcg3kol9hup1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:45:00raw123,700원124,400원123,600원123,700원7,321
cmt28mim7051d0zcgemlvldj1stock-5m028260:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mim3051c0zcgybipeksv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:45:00raw380,500원386,000원380,000원384,750원17,323
cmt28mimj051f0zcgpj61jcsrstock-5m034730:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mimf051e0zcghsf4h3ys1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:45:00raw593,000원599,000원592,000원594,000원7,168
cmt28mimu051h0zcgfc8gijgastock-5m003550:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mimq051g0zcg2cekqa9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:45:00raw109,300원109,900원109,300원109,600원3,760
cmt28min3051j0zcge6cyw2hastock-5m015760:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28min0051i0zcgks57dwe91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:45:00raw31,400원31,400원31,350원31,350원17,109
cmt28minl051n0zcgdudcy76dstock-5m017670:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mini051m0zcgx2azv0ng1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:45:00raw97,900원98,300원97,000원97,100원21,981
cmt28minc051l0zcgx60n88i5stock-5m030200:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28min9051k0zcgjncdpi8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:45:00raw52,200원52,200원52,100원52,100원1,943
cmt28mile05170zcg8ch8oz6wstock-5m373220:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mila05160zcgrhchs2bw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:45:00raw349,500원350,000원349,000원350,000원1,966
cmt28miln05190zcgmy2cuq2jstock-5m012330:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28milj05180zcgaqwx9y451
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:45:00raw496,500원501,000원496,500원499,000원4,341
cmt28sy5b05250zcg88b814azstock-5m068270:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy5805240zcgvm5sjx2u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:50:00raw189,600원190,650원189,500원189,900원5,987
cmt28sy36051p0zcgea5g61j6stock-5m005930:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy2p051o0zcguplbspm41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:50:00raw275,500원276,000원272,000원273,000원685,174
cmt28sy3g051r0zcg7d4s3nu8stock-5m000660:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy3c051q0zcgcfz010r31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:50:00raw1,765,000원1,773,000원1,753,000원1,757,000원142,820
cmt28sy3q051t0zcgfihfrouustock-5m005380:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy3m051s0zcgpyxmm8ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:50:00raw414,000원414,500원410,000원411,500원8,852
cmt28sy3z051v0zcg4ti9s34nstock-5m066570:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy3v051u0zcgivpkxgo21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:50:00raw193,800원193,800원192,700원192,700원13,081
cmt28sy49051x0zcgj5sgjzudstock-5m035420:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy45051w0zcgk0ooapet1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:50:00raw215,500원219,000원215,500원218,500원15,324
cmt28sy4i051z0zcg54pg7ygtstock-5m035720:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy4f051y0zcgxgq1jh591
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:50:00raw36,200원36,400원36,200원36,300원62,607
cmt28sy4s05210zcgje0u3ygustock-5m006400:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy4p05200zcg2ubgg6831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:50:00raw488,000원489,000원483,000원483,500원5,422
cmt28sy5205230zcgpe782h4bstock-5m051910:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy4y05220zcg65sygtnb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:50:00raw256,500원257,000원255,000원255,000원1,715
cmt28sy5l05270zcgm8v985wjstock-5m005490:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy5h05260zcgb2m3dq8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:50:00raw311,750원312,000원310,000원310,500원4,293
cmt28sy5v05290zcgd19v6ghostock-5m000270:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy5r05280zcgp09tih1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:50:00raw131,300원131,400원131,000원131,100원7,811
cmt28sy67052b0zcg4nm0c8hzstock-5m105560:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy61052a0zcgx7zf79al1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:50:00raw162,700원163,300원162,100원162,800원23,300
cmt28sy6j052d0zcgewr1dq7ystock-5m373220:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy6e052c0zcg90zft8f31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:50:00raw350,000원350,000원348,000원348,500원5,303
cmt28sy6v052f0zcglfuqtd9zstock-5m012330:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy6r052e0zcg5vztr3v21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:50:00raw499,500원500,000원497,500원497,500원2,589
cmt28sy77052h0zcg4igdo54mstock-5m096770:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy72052g0zcgey7l638p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:50:00raw123,700원124,200원123,600원123,600원7,283
58,312건 중 19,351–19,400← 이전388 / 1167 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬