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
cmt2arou205gh0zcg2lepmbp1stock-5m373220:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aroty05gg0zcgyu3nmnmw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:45:00raw345,500원346,000원345,000원345,500원1,615
cmt2aroub05gj0zcgn7rfh0rgstock-5m012330:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arou705gi0zcgrsvxkoe91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:45:00raw494,500원495,500원493,500원494,500원2,581
cmt2arouo05gl0zcg6h2hwj8pstock-5m096770:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arouk05gk0zcg9798pzel1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:45:00raw123,600원124,400원123,400원124,200원5,674
cmt2aroux05gn0zcg9nlaniiwstock-5m028260:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arout05gm0zcgg149rqwn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:45:00raw383,000원383,000원380,500원382,000원8,795
cmt2arov705gp0zcgvnek3lglstock-5m034730:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arov305go0zcgl2nulhmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:45:00raw582,000원583,000원579,000원581,000원1,632
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
cmt2arovg05gr0zcgbokveifostock-5m003550:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arovc05gq0zcgkv85l6hq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:45:00raw108,900원109,200원108,900원109,100원2,522
cmt2arovp05gt0zcg8lq6gth1stock-5m015760:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arovm05gs0zcganmvl8g81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:45:00raw31,150원31,300원31,100원31,300원5,348
cmt2arovy05gv0zcgyevrod49stock-5m030200:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arovv05gu0zcgfyvobrku1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:45:00raw52,100원52,100원52,000원52,000원535
cmt2arow705gx0zcgkqgebx4xstock-5m017670:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arow405gw0zcgsoisr0ew1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:45:00raw99,600원100,300원99,300원100,300원23,328
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
cmt2ay63i05hx0zcgm5nil1zestock-5m096770:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay63c05hw0zcgdpbzdofo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:50:00raw124,200원124,300원123,600원123,800원6,477
cmt2ay65g05i90zcgpvkqb74cstock-5m017670:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay65c05i80zcg5bttwcks1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:50:00raw100,300원100,600원99,400원99,800원30,296
cmt2ay65705i70zcg0y2ew7rnstock-5m030200:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay65405i60zcgijqat66l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:50:00raw52,100원52,100원52,000원52,000원353
cmt2ay5x505gz0zcgcjg01hzpstock-5m005930:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5wy05gy0zcgu6f2iu2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:50:00raw281,000원281,500원278,000원279,000원528,233
cmt2ay5xt05h10zcg09ujc20pstock-5m000660:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5xl05h00zcg74nsgho31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:50:00raw1,759,000원1,761,000원1,739,000원1,739,000원62,945
cmt2ay5yi05h30zcg23b0bd1rstock-5m005380:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5ya05h20zcgbx7997kh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:50:00raw410,500원410,500원409,000원410,000원3,689
cmt2ay5z505h50zcg4j713gefstock-5m066570:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5yy05h40zcgsg0dywrg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:50:00raw194,700원194,700원193,500원193,500원12,150
cmt2ay5zf05h70zcgdjvd01ehstock-5m035420:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5zb05h60zcgc65uzyf51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:50:00raw218,000원219,500원217,500원218,000원27,014
cmt2ay5zo05h90zcgzidaza8wstock-5m035720:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5zl05h80zcgvw3mij6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:50:00raw33,850원34,500원33,600원34,000원596,967
cmt2ay5zy05hb0zcgix8janbcstock-5m006400:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay5zu05ha0zcgy5ot6b0n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:50:00raw481,000원482,500원478,500원479,500원3,906
cmt2ay60705hd0zcgzpzdqpjvstock-5m051910:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay60405hc0zcgdrtatnam1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:50:00raw254,000원255,000원253,000원253,000원948
cmt2ay60p05hh0zcg4wlc3yqustock-5m068270:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay60l05hg0zcg5zjkbtrg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:50:00raw188,900원189,400원188,300원189,100원5,798
cmt2ay60y05hj0zcgw0j6n43vstock-5m005490:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay60v05hi0zcgdzkbwk1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:50:00raw308,500원309,250원306,500원307,500원7,372
cmt2ay61805hl0zcgevg6heedstock-5m000270:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay61405hk0zcgoywgndeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:50:00raw129,900원130,100원129,500원129,900원9,746
cmt2ay61i05hn0zcg6bid98b2stock-5m105560:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay61e05hm0zcgye39ae3p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:50:00raw162,700원162,900원162,200원162,400원11,584
cmt2ay61u05hp0zcgp394ztiestock-5m055550:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay61q05ho0zcgmbyowle31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:50:00raw104,100원104,300원103,600원103,800원9,442
cmt2ay62805hr0zcgbp1ufvs7stock-5m207940:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay62305hq0zcg9ks94wz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:50:00raw1,534,000원1,535,000원1,532,000원1,534,000원487
cmt2ay62n05ht0zcg4aj6w5b3stock-5m373220:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay62i05hs0zcgqmu74bqw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:50:00raw345,500원346,000원344,000원344,500원3,722
cmt2ay63305hv0zcgn4d61somstock-5m012330:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay62x05hu0zcgnym1sf5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:50:00raw494,500원495,500원493,000원493,000원3,105
cmt2ay63w05hz0zcgnatf0p55stock-5m028260:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay63r05hy0zcgthuzgp9y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:50:00raw382,500원383,000원379,000원380,000원7,302
cmt2ay64c05i10zcg3bxnvlvlstock-5m034730:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64605i00zcgznw9vf1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:50:00raw580,000원582,000원576,000원576,000원1,908
cmt2ay64q05i30zcg4d5pute8stock-5m003550:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64m05i20zcgksvpgizn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:50:00raw109,100원109,100원108,700원109,000원3,472
cmt2ay64z05i50zcg4ofhq5z4stock-5m015760:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay64v05i40zcgnrior3na1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:50:00raw31,250원31,300원31,100원31,200원11,806
cmt2b4jme05ir0zcgmcd7f81bstock-5m068270:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jma05iq0zcg408lo2e41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:55:00raw188,800원189,000원188,450원188,900원3,248
cmt2b4jk205ib0zcg7ugf682sstock-5m005930:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jjy05ia0zcg9dldl54u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:55:00raw278,500원279,500원277,500원279,000원388,987
cmt2b4jke05id0zcgre5d3ks7stock-5m000660:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jk905ic0zcgfct2wtyr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:55:00raw1,739,000원1,750,000원1,734,000원1,748,000원52,280
cmt2b4jkq05if0zcgszvb34psstock-5m005380:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jkm05ie0zcguw2m2z0m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:55:00raw410,000원410,000원409,000원409,500원4,235
cmt2b4jl005ih0zcgd70h2x0qstock-5m066570:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jkw05ig0zcg2tyowb311
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:55:00raw193,500원193,700원193,100원193,500원10,543
cmt2b4jlb05ij0zcgw569kma9stock-5m035420:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:172026-08-21 11:05:17cmt2b4jl705ii0zcgvw20ag5c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:55:00raw218,500원219,000원218,000원219,000원6,115
cmt2b4jll05il0zcgr94hyqtnstock-5m035720:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jlh05ik0zcga2drd4wv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:55:00raw34,000원34,450원33,800원34,100원364,257
cmt2b4jlw05in0zcgjtnthre1stock-5m006400:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jls05im0zcgx4gp8p5a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:55:00raw479,500원480,000원479,000원480,000원1,786
cmt2b4jm505ip0zcgf8o6ab11stock-5m051910:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jm105io0zcguxjxd04b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:55:00raw253,000원253,500원253,000원253,000원142
cmt2b4jmq05it0zcg0ula2jvbstock-5m005490:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jml05is0zcgio5tvzr61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:55:00raw307,500원308,000원306,500원307,000원1,747
cmt2b4jn005iv0zcgvaxtjov4stock-5m000270:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jmw05iu0zcgrzya1xb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:55:00raw129,900원130,100원129,600원129,900원6,921
cmt2b4jn905ix0zcgzurd2rqxstock-5m105560:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jn505iw0zcgn5g26hi21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:55:00raw162,500원162,600원162,300원162,600원7,145
cmt2b4jnj05iz0zcgh590ul7ostock-5m055550:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jnf05iy0zcg9sa04wix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:55:00raw103,800원104,100원103,600원103,900원8,700
cmt2b4jns05j10zcgxcdnzi7wstock-5m207940:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jno05j00zcgk46m8o6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:55:00raw1,534,000원1,535,000원1,530,000원1,534,000원803
cmt2b4jo105j30zcg4t6oqu40stock-5m373220:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jny05j20zcg9tqgvval1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:55:00raw344,500원345,000원343,000원343,500원2,551
cmt2b4job05j50zcgkwlb2fu9stock-5m012330:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jo705j40zcgeh3j0c4i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:55:00raw493,000원494,000원492,000원493,000원3,446
59,279건 중 19,651–19,700← 이전394 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬