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
cmt2aete005dv0zcgntg9p21pstock-5m012330:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetdw05du0zcgza8f12pq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:35:00raw495,000원495,000원493,000원493,500원3,926
cmt2aet9005d10zcgozy7zjwestock-5m005930:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet8w05d00zcgzry7a3pf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:35:00raw274,000원275,000원273,000원274,500원313,533
cmt2aeteh05dz0zcgkyq6uj7zstock-5m028260:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeted05dy0zcgzc4shdd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:35:00raw377,500원378,500원375,500원378,000원5,038
cmt2aeteq05e10zcgtvyri1q4stock-5m034730:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetem05e00zcg89omj9401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:35:00raw578,000원580,000원575,000원579,000원1,721
cmt2al94105f50zcgzxxgavdkstock-5m096770:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al93w05f40zcgo8rxr7ko1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:35:00raw123,400원123,500원122,600원123,100원4,752
cmt2aetez05e30zcggabmjnqpstock-5m003550:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetew05e20zcgnanci1zl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:35:00raw108,400원108,500원108,100원108,400원5,325
cmt2aetf805e50zcgvz1ggpf1stock-5m015760:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetf505e40zcgwi84iyj61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:35:00raw31,050원31,050원31,000원31,050원16,710
cmt2aetfi05e70zcgwqev494astock-5m030200:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetfe05e60zcgnfs0hid01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:35:00raw51,900원52,100원51,900원51,900원3,001
cmt2aeta005d90zcgb2w942b6stock-5m035720:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9x05d80zcgol3i0nr51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:35:00raw35,900원35,900원35,900원35,900원0
cmt2aeta905db0zcgo2loj6f8stock-5m006400:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeta505da0zcgya6qjqmu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:35:00raw477,500원478,000원476,000원477,000원4,181
cmt2aet9j05d50zcg1w95dp5nstock-5m005380:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9f05d40zcg0gmufxx41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:35:00raw409,000원409,500원408,000원408,500원3,831
cmt2al95w05fj0zcgkzo0boikstock-5m017670:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:50:182026-08-21 10:50:18cmt2al95s05fi0zcgeeznf4p41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:35:00raw99,800원100,300원99,600원100,000원32,380
cmt2aet9s05d70zcglltcjkbkstock-5m066570:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9o05d60zcg8pbbuag61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:35:00raw192,400원192,600원192,000원192,400원10,729
cmt2arota05gb0zcgkfa1f989stock-5m207940:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arot605ga0zcgx6go4yed1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:35:00raw1,533,000원1,533,000원1,530,000원1,531,000원656
cmt2aetaz05df0zcgoxj9u1w0stock-5m051910:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetar05de0zcgso8s95t21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:35:00raw253,000원253,500원252,500원253,000원2,387
cmt2al96405fl0zcgptu9trjgstock-5m017670:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:182026-08-21 10:50:18cmt2al96005fk0zcgfahn0v9i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:40:00raw100,000원100,300원99,200원99,550원21,893
cmt2al8zs05e90zcgh4fd5dtbstock-5m005930:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al8zi05e80zcg6wojy46s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:40:00raw274,750원280,000원274,500원279,750원1,152,596
cmt2al90205eb0zcgjdqsptonstock-5m000660:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al8zy05ea0zcgz528g1me1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:40:00raw1,744,000원1,763,000원1,743,000원1,759,000원60,489
cmt2al90c05ed0zcgkqh8wo77stock-5m005380:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al90805ec0zcgtn37yia11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:40:00raw408,500원411,000원408,500원410,000원4,003
cmt2al90l05ef0zcgnel5h5rbstock-5m066570:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al90i05ee0zcgr1780enm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:40:00raw192,400원194,300원192,300원194,100원18,846
cmt2al91205ej0zcg4jcaiparstock-5m035420:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al90y05ei0zcgu063277m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:40:00raw218,500원220,000원218,500원219,000원6,527
cmt2al91b05el0zcgymu5r9iystock-5m035720:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al91805ek0zcgvqiijods1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:40:00raw35,900원36,450원35,150원35,150원387,565
cmt2al91l05en0zcgjz02qpfsstock-5m006400:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al91h05em0zcgiopi487z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:40:00raw477,500원481,000원477,500원481,000원2,365
cmt2al91u05ep0zcgbef98qi1stock-5m051910:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al91q05eo0zcgrf8yv76s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:40:00raw253,000원255,000원253,000원254,500원1,230
cmt2al92405er0zcg3p7fy8costock-5m068270:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92005eq0zcgd4lvjwpy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:40:00raw187,700원189,100원187,700원188,800원6,277
cmt2al92e05et0zcg88k7ephgstock-5m005490:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92a05es0zcg0r3n08sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:40:00raw307,500원309,000원307,000원308,500원3,245
cmt2al92o05ev0zcgff3xfqg1stock-5m000270:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92k05eu0zcgolh9tfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:40:00raw129,550원130,100원129,500원129,900원6,722
cmt2al92y05ex0zcgxhwwfkdcstock-5m105560:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92u05ew0zcgnisewxjd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:40:00raw162,200원162,600원162,100원162,500원6,772
cmt2al93705ez0zcgm62bofcxstock-5m055550:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al93305ey0zcgy7snbnyp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:40:00raw103,800원104,200원103,700원104,000원7,735
cmt2al93h05f10zcg2mfvm5g3stock-5m373220:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al93d05f00zcgr6rul0rz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:40:00raw344,000원346,000원344,000원345,500원2,214
cmt2al93q05f30zcg7053mvptstock-5m012330:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al93m05f20zcg84haqmiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:40:00raw494,000원496,000원493,500원495,000원2,733
cmt2al94c05f70zcgbwim3x22stock-5m096770:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94805f60zcgkcmcmwdl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:40:00raw123,200원123,800원123,100원123,600원3,441
cmt2al94l05f90zcg500b6fi5stock-5m028260:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94h05f80zcgx4ob5lya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:40:00raw378,000원383,500원377,500원383,500원6,740
cmt2al94v05fb0zcg0s4e3givstock-5m034730:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al94r05fa0zcgaa3eyc5i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:40:00raw580,000원583,000원576,000원582,000원1,583
cmt2al95405fd0zcgym2apgkwstock-5m003550:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al95105fc0zcgsblllx4g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:40:00raw108,400원109,000원108,400원108,900원3,086
cmt2al95e05ff0zcgykfzvqgvstock-5m015760:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:18cmt2al95a05fe0zcgf8vswzau1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:40:00raw31,050원31,150원31,000원31,150원12,378
cmt2al95n05fh0zcgic0q9wcbstock-5m030200:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:182026-08-21 10:50:18cmt2al95j05fg0zcgerdso3jk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:40:00raw51,900원52,100원51,900원52,100원2,566
cmt2arotk05gd0zcgy60thkv2stock-5m207940:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotg05gc0zcgr4oin84j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:40:00raw1,531,000원1,536,000원1,531,000원1,536,000원424
cmt2aror505fv0zcgbgce1bm5stock-5m035420:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aror105fu0zcg6je5kfrw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:45:00raw219,000원219,000원217,500원218,000원10,996
cmt2arorf05fx0zcgjmhmxx80stock-5m035720:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arorb05fw0zcgejeljga21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:45:00raw35,200원35,450원33,750원33,850원743,155
cmt2aroro05fz0zcgz1rbkduzstock-5m006400:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arorl05fy0zcgletu0u611
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:45:00raw481,000원481,500원480,000원481,500원3,411
cmt2arory05g10zcg8654nyvwstock-5m051910:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aroru05g00zcg82psf9q51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:45:00raw254,500원255,000원253,500원254,000원1,006
cmt2aros705g30zcgxhadtce7stock-5m005490:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aros305g20zcgghrs2owk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:45:00raw308,500원308,500원308,000원308,000원906
cmt2arosh05g50zcgt0ug0r46stock-5m000270:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arosd05g40zcgiic5iabk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:45:00raw130,000원130,100원129,700원129,900원6,569
cmt2arosr05g70zcg8k777n6estock-5m105560:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arosn05g60zcghhqaxudj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:45:00raw162,600원162,800원162,400원162,700원13,486
cmt2ay60h05hf0zcg5187g2x6stock-5m068270:20260821:10452026-08-21 10:45:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay60d05he0zcgdwr2mwve1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:45:00raw188,800원189,100원188,500원188,700원3,566
cmt2arot105g90zcg58m3i3upstock-5m055550:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arosx05g80zcghmc4trvf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:45:00raw104,000원104,200원104,000원104,200원6,252
cmt2aropz05fn0zcgqtbuyaeqstock-5m005930:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aropo05fm0zcgu2uhzvo91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:45:00raw279,750원281,000원278,000원281,000원741,083
cmt2aroqa05fp0zcgjr3k1eaestock-5m000660:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aroq605fo0zcgnv9hzffo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:45:00raw1,760,000원1,761,000원1,750,000원1,759,000원53,500
cmt2arots05gf0zcgopk1rgpvstock-5m207940:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arotp05ge0zcgcu3g0rjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:45:00raw1,535,000원1,536,000원1,533,000원1,534,000원372
59,279건 중 19,601–19,650← 이전393 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬