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
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
cmt28sy7i052j0zcgrnnp6w7vstock-5m028260:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy7e052i0zcg06ilar8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:50:00raw384,750원386,500원381,000원381,500원16,114
cmt28sy7u052l0zcg2xziasu7stock-5m034730:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy7q052k0zcg9aaz2dd81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:50:00raw593,000원595,000원585,000원585,000원4,332
cmt28sy85052n0zcg1oktgztxstock-5m003550:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy81052m0zcgljxdszp21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:50:00raw109,700원109,900원109,200원109,200원5,809
cmt28sy8g052p0zcglxz44lvestock-5m015760:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy8c052o0zcg2bpiaiic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:50:00raw31,350원31,450원31,300원31,350원21,684
cmt28sy8s052r0zcg9gun2i8xstock-5m030200:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy8n052q0zcgqoscxrbl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:50:00raw52,100원52,300원52,100원52,200원6,377
cmt28sy93052t0zcg7112dcdsstock-5m017670:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy8z052s0zcg5wl2m1vo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:50:00raw97,000원97,300원96,600원96,800원29,057
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
cmt28ze2105410zcgvwzfqa0astock-5m015760:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze1t05400zcg24ffoi0e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:55:00raw31,300원31,350원31,250원31,300원15,346
cmt28zdt0052v0zcgoqn0o736stock-5m005930:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:172026-08-21 10:05:17cmt28zdsu052u0zcgjbt9fj0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:55:00raw273,000원273,000원271,500원272,000원491,236
cmt28zdtl052x0zcgul2mradastock-5m000660:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdte052w0zcgr2b69nuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 09:55:00raw1,757,000원1,760,000원1,750,000원1,751,000원96,574
cmt28zdu6052z0zcgnuz1uy2bstock-5m005380:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdtz052y0zcg8vhp6vf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 09:55:00raw411,500원412,500원410,000원412,000원5,489
cmt28zduq05310zcgv7wfdvristock-5m066570:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zduk05300zcgfedf3jyk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 09:55:00raw192,700원192,900원192,000원192,600원22,433
cmt28zdvc05330zcgkobuo7xastock-5m035420:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdv505320zcgnzgli7fc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 09:55:00raw218,750원219,000원217,000원218,250원14,757
cmt28zdvx05350zcglu2nwoqbstock-5m035720:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdvp05340zcgpj7rgzwf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 09:55:00raw36,300원36,450원36,200원36,350원62,160
cmt28zdwi05370zcgpkiic77tstock-5m006400:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdwb05360zcgvzb0ru5d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 09:55:00raw483,500원484,000원482,000원482,500원4,458
cmt28zdx305390zcg26nslscgstock-5m051910:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdww05380zcgtmbaex1l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 09:55:00raw255,000원255,000원254,500원255,000원665
cmt28zdxo053b0zcgdsyknoe8stock-5m068270:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdxh053a0zcg297scuk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 09:55:00raw189,900원189,900원189,100원189,150원5,053
cmt28zdxx053d0zcg7jzpakk8stock-5m005490:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdxt053c0zcgqkbx7ih71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:55:00raw310,000원310,500원309,000원309,500원6,797
cmt28zdy7053f0zcgp4xx82e2stock-5m105560:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdy3053e0zcg1p3sp6dy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 09:55:00raw162,900원163,200원162,400원162,800원22,532
cmt28zdyp053j0zcg46xo3oeestock-5m055550:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdyl053i0zcg6bzbr1u01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 09:55:00raw102,800원103,100원102,400원102,900원17,319
cmt28zdz6053n0zcgnn8fh3aostock-5m207940:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdz2053m0zcgva2ada3w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 09:55:00raw1,558,000원1,558,500원1,550,000원1,553,000원470
cmt28zdzf053p0zcg3r9zatsbstock-5m373220:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdzb053o0zcgl3pejcs41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 09:55:00raw348,500원349,000원346,500원346,500원5,077
cmt28zdzp053r0zcgbkyxnpz9stock-5m012330:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdzl053q0zcgbhb812ft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:55:00raw497,500원498,500원496,000원496,500원3,688
cmt28zdzy053t0zcgo5flzfn6stock-5m096770:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdzv053s0zcgp0wew50k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:55:00raw123,600원124,600원123,200원124,400원5,805
cmt28ze09053v0zcgvoaimmtxstock-5m028260:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze05053u0zcg0knbz7su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 09:55:00raw382,000원382,250원377,500원377,500원12,001
cmt28ze0m053x0zcg3wk5lvmqstock-5m034730:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze0e053w0zcg18lyss521
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:55:00raw586,000원587,000원581,000원586,000원4,285
cmt28ze1c053z0zcg6hi7d9t8stock-5m003550:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze14053y0zcgzjv9vmam1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:55:00raw109,200원109,200원108,600원109,100원5,490
cmt28ze2r05430zcgo8bcprynstock-5m017670:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28ze2j05420zcgfzf0wzhx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 09:55:00raw96,800원97,300원96,600원97,000원14,989
cmt295stb054p0zcg2607x7u0stock-5m000270:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295st8054o0zcgsyt14lkm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:55:00raw131,100원131,100원130,500원130,700원7,248
cmt295swc055d0zcguhanpc0xstock-5m030200:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sw8055c0zcgqjcgwlvz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:55:00raw52,300원52,300원52,100원52,150원1,998
cmt295ssj054j0zcgmt8tsp3istock-5m051910:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295ssf054i0zcgu0dfmzte1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:00:00raw255,000원255,000원253,500원253,500원2,488
cmt295sss054l0zcgr87fl0d0stock-5m068270:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295ssp054k0zcggtmupno61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:00:00raw189,100원189,250원188,600원188,800원7,525
cmt295st2054n0zcgejf2juyxstock-5m005490:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295ssy054m0zcgy4pofuzd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:00:00raw309,500원309,500원308,500원308,500원2,734
cmt295stk054r0zcg6h3hohpcstock-5m000270:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295stg054q0zcge86igkyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:00:00raw130,800원131,000원130,200원130,200원8,710
cmt295stt054t0zcgotk2hgxrstock-5m105560:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295stp054s0zcgr4a8c7vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:00:00raw163,100원163,100원162,200원162,500원12,863
cmt295su2054v0zcgba29r2zcstock-5m055550:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sty054u0zcgum1njs4w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:00:00raw103,000원103,000원102,300원102,700원14,067
cmt295sub054x0zcgnjijhyc2stock-5m207940:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295su8054w0zcg3c9qf2fq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:00:00raw1,551,000원1,551,500원1,542,000원1,542,000원436
cmt295suk054z0zcgbqj86w4vstock-5m373220:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295suh054y0zcgkqs065p91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:00:00raw347,000원347,000원345,500원345,750원2,318
cmt295suu05510zcg0j856hjlstock-5m012330:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295suq05500zcg3fz9j7211
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:00:00raw496,500원497,500원495,000원495,500원2,111
cmt295sv305530zcgwgntg3cmstock-5m096770:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295suz05520zcg1gd1ts8m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:00:00raw124,500원124,700원123,900원124,100원4,158
cmt295svc05550zcgomdc6y0wstock-5m028260:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sv805540zcg4fq0eios1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:00:00raw378,000원379,000원376,000원376,500원7,235
cmt295svl05570zcg1n70rljcstock-5m034730:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295svi05560zcgvlc0usqm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:00:00raw585,500원588,000원584,000원584,000원3,815
cmt295svv05590zcgh5hevgs2stock-5m003550:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295svr05580zcg9698idjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:00:00raw109,100원109,800원109,100원109,200원5,261
cmt295sw4055b0zcgp2urip5jstock-5m015760:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sw0055a0zcg930kbdlx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:00:00raw31,300원31,350원31,250원31,350원23,815
cmt295swk055f0zcg98keu3omstock-5m030200:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295swh055e0zcgnwd43fe61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:00:00raw52,150원52,200원51,950원52,100원4,425
cmt295swt055h0zcgs6g44tmkstock-5m017670:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295swq055g0zcgzuqrjv1w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:00:00raw96,950원98,100원96,900원97,800원17,311
cmt295srg054b0zcgtq7fdz7astock-5m066570:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295src054a0zcgsmpuggxw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:00:00raw192,600원193,200원192,500원192,500원12,554
cmt295ss9054h0zcg595jjwukstock-5m006400:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295ss5054g0zcggi3j1i6e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:00:00raw482,500원483,000원481,000원481,500원4,331
cmt295srp054d0zcgh0ssx24qstock-5m035420:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295srm054c0zcgtzlxt80z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:00:00raw218,500원218,500원217,000원218,000원12,878
58,383건 중 19,401–19,450← 이전389 / 1168 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬