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
cmt29vjwq059r0zcgfldal1k0stock-5m068270:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjwm059q0zcghohupgkp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:15:00raw188,600원189,000원188,500원188,900원2,991
cmt29p43q05990zcg3usf0352stock-5m017670:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p43n05980zcgzohflz2t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:15:00raw98,800원99,200원98,400원98,900원38,155
cmt29p43h05970zcgjq0cbotlstock-5m030200:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p43d05960zcgd8w30ekd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:15:00raw52,000원52,200원52,000원52,000원1,023
cmt29p43705950zcg5qv8r73bstock-5m015760:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p43405940zcg3uze8qj51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:15:00raw31,250원31,300원31,200원31,200원7,834
cmt29p42y05930zcgo9jeiwcqstock-5m003550:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42u05920zcggbff0x0q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:15:00raw109,200원109,700원109,100원109,600원3,818
cmt29p42p05910zcgh7969eqqstock-5m034730:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42l05900zcgurxqjc3d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:15:00raw579,000원585,000원578,000원583,000원2,489
cmt29p42f058z0zcgst0u7ckqstock-5m028260:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p42b058y0zcggh54d3i11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:15:00raw377,500원381,000원377,000원380,500원8,303
cmt29p3z405890zcgzq5nd3s1stock-5m035420:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3z005880zcg14793phu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:15:00raw220,500원224,500원220,000원222,000원54,290
cmt29p3y305810zcgokjzbltqstock-5m005930:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3xr05800zcg9ifr8udb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:15:00raw273,000원275,000원272,500원274,500원365,934
cmt29p3zl058d0zcgzzktexx5stock-5m006400:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3zi058c0zcg1o4ce1yj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:15:00raw478,500원480,000원477,500원478,500원9,636
cmt29p3zu058f0zcgz4ojq7ikstock-5m051910:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3zr058e0zcgotm89gkl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:15:00raw254,000원255,000원254,000원255,000원1,125
cmt29p404058h0zcgpseara0kstock-5m005490:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p400058g0zcgmph0aukb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:15:00raw308,500원310,000원308,000원309,500원2,132
cmt29p40d058j0zcgqa95twxdstock-5m000270:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p409058i0zcgl0ml9ygv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:15:00raw130,500원131,000원130,400원130,700원9,439
cmt29p3yd05830zcgwvsvk2g6stock-5m000660:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3y905820zcgn6vm8h3a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:15:00raw1,755,000원1,770,000원1,750,000원1,768,000원82,965
cmt29p40u058n0zcgrny2lblnstock-5m105560:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p40q058m0zcgdmq7y4vv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:15:00raw162,600원163,300원162,400원163,100원13,405
cmt29p413058p0zcg1q1se6oustock-5m055550:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p410058o0zcgciy1lt2q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:15:00raw103,400원104,100원103,300원104,000원24,945
cmt29p41d058r0zcge5iyg6gwstock-5m207940:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p419058q0zcgqfodauvv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:15:00raw1,541,000원1,543,000원1,540,000원1,542,000원209
cmt29p41m058t0zcgllkt7ob0stock-5m373220:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p41j058s0zcg6wxnikbo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:15:00raw345,000원347,000원345,000원346,000원1,932
cmt29p41v058v0zcgjgpu027zstock-5m012330:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p41s058u0zcgkb7qoh261
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:15:00raw496,500원499,000원496,000원497,000원5,328
cmt29p425058x0zcgxfyeo135stock-5m096770:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p421058w0zcgb64o22do1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:15:00raw124,100원124,400원123,700원124,200원3,546
cmt29p3ym05850zcgoh5cuevlstock-5m005380:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3yi05840zcgyl2hea5m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:15:00raw411,500원413,000원410,000원412,500원3,457
cmt29p3zd058b0zcg9swf80k3stock-5m035720:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3za058a0zcgxzbrhxj61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:15:00raw36,200원36,200원36,200원36,200원0
cmt29p3yu05870zcgkcl8iftestock-5m066570:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p3yr05860zcghk6ek37t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:15:00raw192,500원193,600원192,400원193,200원11,969
cmt2a1yoa05b70zcg4q04d3c5stock-5m055550:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yo705b60zcgc7exyyss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:20:00raw104,000원104,200원103,700원104,200원11,236
cmt29vk0h05aj0zcgb5twtn69stock-5m017670:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:192026-08-21 10:30:19cmt29vk0d05ai0zcgdkoacljg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:20:00raw98,900원100,500원98,900원99,400원77,312
cmt29vjv6059f0zcgl3avq4g3stock-5m005380:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjv2059e0zcgbhrrxzmo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:20:00raw412,750원413,000원410,000원410,500원6,602
cmt29vjux059d0zcgry4f2o0sstock-5m000660:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjut059c0zcg31qwc07v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:20:00raw1,767,000원1,770,000원1,754,000원1,759,000원64,334
cmt29vjuo059b0zcghb6aqoawstock-5m005930:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjuj059a0zcg287d7j8k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:20:00raw274,500원275,500원273,000원274,500원430,648
cmt29vjxh059x0zcgmc5c2ghtstock-5m000270:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxe059w0zcgaofxbdrh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:20:00raw130,600원130,700원130,200원130,400원8,367
cmt29vjwz059t0zcg4imj7z4zstock-5m068270:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjwv059s0zcgwogpibzf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:20:00raw189,000원189,000원188,500원188,600원4,522
cmt29vjwg059p0zcg08dm0xuzstock-5m051910:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjwc059o0zcgd31pvbhv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:20:00raw255,500원255,500원253,500원254,000원1,080
cmt29vjw6059n0zcg7id8lnv0stock-5m006400:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjw2059m0zcg37ygaxf11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:20:00raw479,000원479,500원477,500원478,000원3,821
cmt29vjvx059l0zcg76lyjry8stock-5m035720:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjvu059k0zcgd2uq83pq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:20:00raw36,200원36,200원36,200원36,200원0
cmt29vjvo059j0zcgnrg0i2izstock-5m035420:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjvk059i0zcg93hgg17d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:20:00raw221,500원222,000원219,500원220,000원17,499
cmt29vjvf059h0zcgjztlmhqzstock-5m066570:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjvb059g0zcgxtkkni4g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:20:00raw193,200원193,300원192,300원192,600원11,638
cmt29vjx8059v0zcg0vexxv9astock-5m005490:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjx5059u0zcg1x66htoa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:20:00raw309,500원310,000원308,000원308,000원2,613
cmt29vk0705ah0zcgmq61sjvpstock-5m030200:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:192026-08-21 10:30:19cmt29vk0305ag0zcg83hq2uv21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:20:00raw52,100원52,200원52,000원52,000원2,382
cmt29vjzx05af0zcgi1ls14lgstock-5m015760:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:192026-08-21 10:30:19cmt29vjzt05ae0zcg33lxp2u61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:20:00raw31,250원31,250원31,150원31,150원14,645
cmt29vjzn05ad0zcgi64gz4gqstock-5m003550:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjzj05ac0zcg27o4rnal1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:20:00raw109,500원109,700원109,000원109,000원3,316
cmt29vjzd05ab0zcgv1gac1uzstock-5m034730:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjz905aa0zcgrmmenam51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:20:00raw583,000원586,000원578,000원581,000원2,571
cmt29vjz305a90zcg57sl35b6stock-5m028260:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjyz05a80zcgik21ogbg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:20:00raw380,000원381,500원377,000원379,000원5,465
cmt29vjyu05a70zcgyj5zmxxpstock-5m096770:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjyq05a60zcgexen2f8p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:20:00raw124,150원124,300원123,600원123,800원3,184
cmt29vjyk05a50zcg4zrvbmy4stock-5m012330:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjyg05a40zcgygu465f71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:20:00raw497,000원498,500원495,500원496,000원1,818
cmt29vjya05a30zcgxqp5fuilstock-5m373220:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjy705a20zcgtdmn7q8d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:20:00raw346,000원346,000원345,000원345,500원2,479
cmt29vjy005a10zcgqaqmuefastock-5m207940:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxw05a00zcgkeqglxmi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:20:00raw1,542,000원1,543,000원1,540,000원1,540,000원282
cmt29vjxq059z0zcgtgem5ebxstock-5m105560:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxn059y0zcgabavf2b31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:20:00raw163,100원163,400원163,000원163,200원12,753
cmt2a8eeq05c90zcg7567clycstock-5m005490:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eem05c80zcgj46pmogr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:25:00raw308,250원309,000원308,000원308,500원2,198
cmt2a1ykt05al0zcgsmal4ftrstock-5m005930:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yko05ak0zcgvyh9mw071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:25:00raw274,750원275,500원274,000원274,500원324,895
cmt2a1ylv05at0zcgwku3el1vstock-5m035420:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yls05as0zcgl2ma0q0p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:25:00raw220,000원221,000원219,500원220,000원9,699
cmt2a1ym505av0zcgg8r55h1lstock-5m035720:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1ym105au0zcg9sw4e4g41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:25:00raw36,200원36,200원36,200원36,200원0
58,497건 중 19,501–19,550← 이전391 / 1170 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬