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
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
cmt295sqw05470zcgnkk0mulrstock-5m000660:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sqt05460zcgtkndt67e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:00:00raw1,750,000원1,756,000원1,745,000원1,752,000원89,325
cmt295sr605490zcgen0iji19stock-5m005380:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sr305480zcgmau271431
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:00:00raw412,000원412,000원410,000원410,000원5,611
cmt295sqm05450zcgk6qp9gg9stock-5m005930:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295sqi05440zcg408icc3g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:00:00raw272,000원273,000원271,000원272,000원411,359
cmt29ip8y057h0zcg6z6s9e8tstock-5m373220:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip8q057g0zcgw80rd79i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:05:00raw345,500원346,000원344,000원344,000원3,560
cmt29c8kw056b0zcgp2pvtqr1stock-5m012330:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8kt056a0zcgs81hefix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:05:00raw495,000원495,500원492,500원493,000원5,424
cmt29c8l6056d0zcge3d01vwqstock-5m096770:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8l2056c0zcgkcf0j0ve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:05:00raw124,000원124,300원123,300원123,700원7,049
cmt29c8lg056f0zcgkzwomcttstock-5m028260:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lc056e0zcgi49h3z131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:05:00raw376,500원377,500원373,000원375,500원8,705
cmt29c8lp056h0zcg8y9q8b4astock-5m034730:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lm056g0zcgfy38nzj11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:05:00raw583,500원584,000원573,000원575,000원4,175
cmt29c8lz056j0zcgx6iyv4s2stock-5m003550:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8lv056i0zcgl8r3lne41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:05:00raw109,100원109,200원108,500원108,500원6,049
cmt29c8mb056l0zcgjrj3c98sstock-5m015760:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8m5056k0zcgpo3ob7oh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:05:00raw31,300원31,350원31,150원31,175원47,251
cmt29c8ml056n0zcgwn2hw9k7stock-5m030200:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8mg056m0zcgbvrg6cxu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:05:00raw52,100원52,200원51,900원51,900원3,494
cmt29c8jl05610zcgm5yjlvqmstock-5m005490:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8jh05600zcgg0izo0371
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:05:00raw308,500원309,000원307,500원307,500원4,638
cmt29c8ju05630zcgins1r4ssstock-5m000270:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8jr05620zcgg02dgnd11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:05:00raw130,300원130,500원129,700원129,800원10,998
cmt29c8k405650zcg508chhexstock-5m105560:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8k005640zcguj2fap0g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:05:00raw162,400원162,600원162,200원162,500원13,664
cmt29c8kd05670zcgeevadl66stock-5m055550:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8k905660zcga6vsuu441
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:05:00raw102,700원103,200원102,500원103,100원16,907
cmt29c8is055v0zcgl23oqjfustock-5m006400:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8io055u0zcg9kfyqylj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:05:00raw481,000원481,500원476,500원477,000원15,038
cmt29c8j2055x0zcgqatqth8sstock-5m051910:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8iy055w0zcgndh4om481
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:05:00raw253,500원253,750원252,000원252,500원3,722
cmt29c8mu056p0zcgqih67citstock-5m017670:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8mq056o0zcg6nsorjvz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:05:00raw97,900원98,000원96,900원97,400원35,796
cmt29c8kn05690zcggj74zij0stock-5m207940:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8kj05680zcgewlh7f221
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:05:00raw1,543,000원1,543,000원1,538,000원1,540,000원501
cmt29c8jb055z0zcg1gari7exstock-5m068270:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8j8055y0zcgcx43xs3n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:05:00raw188,700원189,100원188,600원188,800원5,053
cmt29c8h7055j0zcgj6fvo6vpstock-5m005930:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8gk055i0zcgyhn96wyb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:05:00raw271,500원272,000원270,000원270,750원414,383
cmt29c8hh055l0zcgxua38d3cstock-5m000660:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8hd055k0zcgv6gswtnb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:05:00raw1,753,000원1,753,000원1,737,000원1,740,000원76,251
cmt29c8hr055n0zcgfm3fspbbstock-5m005380:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8hn055m0zcgjqp6li701
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:05:00raw410,000원411,000원408,000원408,500원8,795
cmt29c8i0055p0zcg27pnsqbostock-5m066570:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8hw055o0zcgofw4ggfy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:05:00raw192,500원192,500원191,400원191,400원19,261
cmt29c8i9055r0zcgu5j1yy8kstock-5m035420:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8i6055q0zcgnu7s714t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:05:00raw217,500원218,000원215,500원217,000원14,776
cmt29c8ii055t0zcgjlyuz6yestock-5m035720:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8if055s0zcgnbi0r7gz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:05:00raw36,200원36,200원36,200원36,200원0
cmt29ip9u057l0zcg71hvv13istock-5m012330:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip9q057k0zcgx4hkhobr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:10:00raw492,500원496,500원492,500원496,500원2,455
cmt29ipbp057z0zcgz44xhlzcstock-5m017670:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipbl057y0zcg0sb3r5k31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:10:00raw97,300원99,300원97,300원98,800원56,343
cmt29p40m058l0zcgblfy4osrstock-5m105560:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p40i058k0zcg8ioosbhn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:10:00raw162,500원162,700원162,400원162,600원4,935
cmt29ipad057p0zcgpmlat6tgstock-5m028260:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipa9057o0zcgsnw3zubq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:10:00raw375,500원377,500원375,000원377,500원5,033
cmt29ip8b057f0zcg9js2pywastock-5m207940:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip83057e0zcgcg4to19o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:10:00raw1,540,000원1,543,000원1,539,000원1,541,000원230
cmt29ip9i057j0zcgx2m3cky3stock-5m373220:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip9a057i0zcg7hxk1nbe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:10:00raw344,000원345,500원344,000원345,500원2,682
cmt29ipaw057t0zcg66vfnjdwstock-5m003550:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipas057s0zcg003jzrm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:10:00raw108,400원109,200원108,200원109,200원2,781
cmt29ipb6057v0zcg59pye8t1stock-5m015760:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipb2057u0zcgr3vvm1b51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:10:00raw31,150원31,250원31,150원31,250원8,212
cmt29ipam057r0zcgl90jq5postock-5m034730:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipaj057q0zcg1kba0ut81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:10:00raw574,500원579,000원574,000원579,000원2,068
cmt29ipa4057n0zcg9w7nfi4jstock-5m096770:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipa0057m0zcgscwmdotr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:10:00raw123,700원124,400원123,600원124,100원4,966
cmt29ipbf057x0zcgms7j4q1dstock-5m030200:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ipbb057w0zcgmay76pn31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:10:00raw51,900원52,100원51,900원52,000원1,067
cmt29ip2r056z0zcg2m9s5veqstock-5m035420:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip2i056y0zcgaowrbjy61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:10:00raw216,500원220,500원216,500원220,500원25,135
cmt29ip4305730zcg6tut8ua1stock-5m006400:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip3v05720zcg02hwo0901
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:10:00raw477,000원479,000원476,500원479,000원5,222
cmt29ip4s05750zcgcehldwopstock-5m051910:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip4k05740zcgcsv1jljs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:10:00raw252,500원254,500원252,000원254,500원1,694
cmt29ip5i05770zcgej8jlexcstock-5m068270:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip5905760zcgi5ywislg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:10:00raw188,800원188,900원188,500원188,500원5,024
cmt29ip6x057b0zcgf772bsinstock-5m000270:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip6p057a0zcgpu2c0mjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:10:00raw129,800원130,500원129,700원130,500원11,369
cmt29ip7m057d0zcgmz05jek6stock-5m055550:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip7e057c0zcg3gi4c5mf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:10:00raw103,100원103,400원103,100원103,400원14,273
cmt29ip6805790zcgkw0am654stock-5m005490:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip6005780zcg2oqt1d531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:10:00raw307,500원308,500원307,000원308,000원3,774
cmt29ip3e05710zcg53gcfeorstock-5m035720:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip3905700zcgyhyqn1ab1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:10:00raw36,200원36,200원36,200원36,200원0
cmt29iozx056r0zcguosd596fstock-5m005930:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:182026-08-21 10:20:18cmt29iozn056q0zcgembd0ct51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:10:00raw270,750원273,000원270,500원273,000원319,512
cmt29ip0n056t0zcgahjs2moxstock-5m000660:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:182026-08-21 10:20:18cmt29ip0f056s0zcgalvog3nm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:10:00raw1,740,000원1,757,000원1,739,000원1,755,000원69,713
cmt29ip1c056v0zcgqujml9rnstock-5m005380:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip14056u0zcgbcjfcq271
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:10:00raw409,000원411,500원408,500원411,000원5,629
cmt29ip22056x0zcgb8f72wesstock-5m066570:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip1t056w0zcgq0duiyv71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:10:00raw191,400원192,600원191,300원192,500원15,019
58,450건 중 19,451–19,500← 이전390 / 1169 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬