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
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
cmt2b4jol05j70zcgjtbg0xomstock-5m096770:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4joi05j60zcgt74rddrs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:55:00raw123,800원123,800원123,600원123,700원2,630
cmt2b4jp205j90zcgcuzfmh7zstock-5m028260:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jor05j80zcgs6cc3gfk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:55:00raw380,000원381,000원378,500원381,000원6,300
cmt2b4jpc05jb0zcgbi3km5systock-5m034730:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jp805ja0zcgd5wri7e11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:55:00raw577,000원583,000원576,000원582,000원2,424
cmt2b4jpl05jd0zcg6hzuy05vstock-5m003550:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jph05jc0zcgwihlwn5p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:55:00raw109,000원109,100원108,800원108,900원3,248
cmt2b4jpu05jf0zcgw4fay27nstock-5m015760:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jpr05je0zcgn0kbkfqm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:55:00raw31,200원31,200원31,100원31,150원5,628
cmt2b4jq205jh0zcg31q7egaastock-5m030200:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jpz05jg0zcgibtfob3y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:55:00raw52,000원52,100원52,000원52,100원308
cmt2baz6a05jp0zcg7amqicfrstock-5m005380:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz6505jo0zcgynlvjhiv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:00:00raw410,000원410,000원409,000원409,500원2,377
cmt2baz7l05jt0zcg5m4meyxbstock-5m035420:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz7g05js0zcg3mjr5mdo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:00:00raw218,500원220,000원218,500원219,000원7,357
cmt2baz4w05jl0zcg8ybe12sbstock-5m005930:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz4n05jk0zcg3whak3um1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:00:00raw279,000원279,500원277,500원278,250원233,902
cmt2baz5o05jn0zcgs2f5w91gstock-5m000660:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz5g05jm0zcg2ul2yz0c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:00:00raw1,748,000원1,750,000원1,741,000원1,744,000원25,833
cmt2baz7005jr0zcgu9lmov70stock-5m066570:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz6s05jq0zcgyx7ktgxk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:00:00raw193,500원193,800원193,100원193,700원6,779
cmt2bazfj05kl0zcgt3owfnrestock-5m015760:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazff05kk0zcg6tisgfd91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:00:00raw31,200원31,200원31,150원31,200원2,135
cmt2baz8a05jv0zcg92jm5728stock-5m035720:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz8205ju0zcgjygsuue31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:00:00raw34,100원34,300원34,075원34,250원168,341
cmt2baz8z05jx0zcg3pi3yub8stock-5m006400:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz8r05jw0zcgj5oq8qzh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:00:00raw480,000원481,000원478,500원479,500원3,238
cmt2baz9m05jz0zcg20tcvvu4stock-5m051910:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz9g05jy0zcg58s3ra9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:00:00raw253,500원254,000원253,000원253,000원1,670
cmt2baz9w05k10zcg0gdvq7irstock-5m068270:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2baz9s05k00zcg0pvqi74i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:00:00raw188,700원189,200원188,500원188,900원1,849
cmt2bazam05k30zcg6ke25dcmstock-5m005490:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazac05k20zcg7vcikklx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:00:00raw307,500원308,250원307,000원307,250원1,577
cmt2bazbb05k50zcgta99lcf4stock-5m000270:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazb205k40zcgc2ibfggp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:00:00raw130,000원130,000원129,600원129,700원5,173
cmt2bazbv05k70zcgmb2h858rstock-5m105560:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazbo05k60zcgmnskg7tw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:00:00raw162,500원162,600원161,900원162,200원9,979
cmt2bazce05k90zcge2wqzjv9stock-5m055550:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazc705k80zcgbu88jy2e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:00:00raw103,900원104,100원103,600원103,900원5,251
cmt2bazcy05kb0zcgyhi46b5ystock-5m207940:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazcr05ka0zcg9pil4rlo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:00:00raw1,533,000원1,536,000원1,533,000원1,535,000원257
cmt2bazdh05kd0zcga339p8zrstock-5m373220:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazda05kc0zcgiepyfknp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:00:00raw344,000원344,500원343,500원344,500원1,345
cmt2baze005kf0zcgoalyop6nstock-5m012330:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazdt05ke0zcgsj5svggt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:00:00raw493,000원494,000원491,500원493,500원3,270
cmt2bazej05kh0zcgmjy7oxfpstock-5m096770:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazed05kg0zcg4tskvico1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:00:00raw123,700원123,900원123,400원123,800원3,404
cmt2bazf205kj0zcgiqe9gwp3stock-5m028260:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazew05ki0zcgi6glcxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:00:00raw381,000원381,750원379,000원380,000원5,007
cmt2bazg005kn0zcgr9k76lgtstock-5m030200:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazfw05km0zcgw212y6bp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:00:00raw52,000원52,100원52,000원52,100원257
cmt2bazgj05kp0zcgvdwvrcgpstock-5m017670:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazgd05ko0zcggxbn2zge1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:00:00raw100,100원100,400원99,700원100,000원15,772
cmt2bheay05lv0zcgbtbak0zcstock-5m003550:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheau05lu0zcgfe3d1lpt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:00:00raw108,900원108,900원108,600원108,800원3,253
cmt2bheag05lr0zcgsxxfqyvfstock-5m034730:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhead05lq0zcgl517335w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:00:00raw583,000원583,000원577,000원579,000원1,888
cmt2bhe9w05ln0zcg27u4jqi4stock-5m096770:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9t05lm0zcg11qj88nx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:05:00raw123,800원124,200원123,500원123,900원5,960
cmt2bhea605lp0zcg6hkpz7vdstock-5m028260:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhea205lo0zcggdenl02y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:05:00raw380,000원382,000원378,500원380,500원7,634
cmt2bhe8u05lf0zcg7iitf94estock-5m055550:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe8r05le0zcgr2a36ei31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:05:00raw103,900원103,900원103,300원103,600원12,769
cmt2bheap05lt0zcgcodo8vjrstock-5m034730:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheal05ls0zcgp0iuu3vr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:05:00raw580,000원584,000원579,000원582,000원3,027
cmt2bheb605lx0zcga7iwr56zstock-5m003550:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bheb205lw0zcgfhbuuh8v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:05:00raw108,800원109,200원108,800원109,100원3,383
cmt2bhebf05lz0zcg0xu88yt5stock-5m015760:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhebc05ly0zcgnzefz4sq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:05:00raw31,200원31,250원31,150원31,250원13,471
cmt2bhebq05m10zcg6q2nx7e4stock-5m030200:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhebm05m00zcgmd5zal8t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:05:00raw52,100원52,150원52,000원52,050원4,409
cmt2bhec105m30zcg2imhbaovstock-5m017670:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhebx05m20zcgaric409b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:05:00raw100,000원100,150원99,800원100,100원13,005
cmt2bhe9e05lj0zcgv79wieapstock-5m373220:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9a05li0zcgrdtd2egq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:05:00raw344,500원345,500원344,500원344,500원1,548
cmt2bhe9405lh0zcg2qmtk4grstock-5m207940:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9005lg0zcg88ukcguv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:05:00raw1,535,000원1,537,500원1,534,000원1,536,000원273
cmt2bhe9n05ll0zcgx1yayu5gstock-5m012330:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe9j05lk0zcg6zcfh2fo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:05:00raw493,500원496,000원493,500원495,500원2,717
cmt2bhe5u05kv0zcgsal30dvestock-5m005380:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe5q05ku0zcgwzoax7gd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:05:00raw409,000원411,500원409,000원410,500원3,840
cmt2bhe6k05kz0zcgf73a0fafstock-5m035420:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe6f05ky0zcgfq34pn0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:05:00raw219,000원219,500원218,500원219,000원7,008
cmt2bhe6w05l10zcgr5pcqckhstock-5m035720:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe6s05l00zcg1wwjsf0t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:05:00raw34,250원34,800원34,200원34,650원270,796
cmt2bhe5j05kt0zcg0wex3zvjstock-5m000660:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe5g05ks0zcg24dxk1ba1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:05:00raw1,744,000원1,753,000원1,739,000원1,751,000원36,388
cmt2bhe6605kx0zcg3om84d3pstock-5m066570:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe6205kw0zcg56sr0sdw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:05:00raw193,700원194,100원193,300원194,000원10,149
cmt2bhe7605l30zcgnbb29bfsstock-5m006400:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe7205l20zcgp6hb8esc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:05:00raw480,000원481,000원479,000원480,500원2,114
cmt2bhe7f05l50zcgvb0do0mestock-5m051910:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe7b05l40zcgkj3c7cmv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:05:00raw253,000원254,000원253,000원254,000원620
cmt2bhe7p05l70zcgqqzppa2wstock-5m068270:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe7l05l60zcg5l62h6y81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:05:00raw188,900원188,900원188,600원188,900원2,582
cmt2bhe8105l90zcg9otur58estock-5m005490:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe7w05l80zcgwwtwe11t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:05:00raw307,250원308,000원306,750원307,000원6,130
59,279건 중 19,701–19,750← 이전395 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬