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
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
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
cmt2bntwz05mr0zcga23see90stock-5m055550:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntww05mq0zcgaz0gifms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:10:00raw103,600원103,800원103,400원103,600원5,897
cmt2bnttf05m50zcgd0pvircqstock-5m005930:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntt205m40zcgczzj0p931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:10:00raw280,000원280,000원279,000원280,000원252,429
cmt2bnttr05m70zcgsmcbath3stock-5m000660:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bnttn05m60zcgmfeh1u081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:10:00raw1,750,500원1,757,000원1,746,000원1,757,000원38,235
cmt2bntu005m90zcgghxk6gmxstock-5m005380:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bnttx05m80zcglpdpnfxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:10:00raw411,000원412,500원410,500원411,500원3,453
cmt2bntuf05mb0zcg5ywm3c0vstock-5m066570:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntub05ma0zcgopdzmty51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:10:00raw194,000원194,100원193,500원194,000원7,276
cmt2bntuu05md0zcgz8nljddkstock-5m035420:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntup05mc0zcg765p2ms41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:10:00raw219,000원219,000원218,000원219,000원4,481
cmt2bntv505mf0zcgd7yq1jxhstock-5m006400:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntv105me0zcgbek0r8py1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:10:00raw480,500원481,000원479,000원480,500원1,813
cmt2bntvg05mh0zcgus5d0oaqstock-5m051910:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntvc05mg0zcgb7vg017l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:10:00raw254,000원254,000원253,000원253,500원988
cmt2bntvs05mj0zcgsztkc4ihstock-5m068270:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntvn05mi0zcgu3zrmnot1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:10:00raw188,900원188,900원188,300원188,400원2,656
cmt2bntw405ml0zcgzkne4dztstock-5m005490:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntw005mk0zcgyzxlhofb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:10:00raw307,000원308,250원307,000원307,500원2,587
cmt2bntwg05mn0zcgwfz1060pstock-5m000270:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntwb05mm0zcgxnurq19x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:10:00raw129,900원130,500원129,900원130,400원4,277
cmt2bntwq05mp0zcgvv3er1aostock-5m105560:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntwm05mo0zcgo8tj2fon1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:10:00raw162,100원162,400원162,000원162,400원5,503
cmt2bntx905mt0zcg3i3hr0justock-5m373220:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntx505ms0zcggudqusb11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:10:00raw344,500원345,000원344,000원344,500원1,352
cmt2bntxi05mv0zcgwuafksj6stock-5m012330:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxf05mu0zcgruv2wu121
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:10:00raw495,500원497,000원494,500원496,500원1,532
cmt2bntyu05n50zcgvk2pzoj3stock-5m015760:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntyq05n40zcgk20o3j9i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:10:00raw31,250원31,250원31,200원31,200원1,894
cmt2bntyl05n30zcgunmvosz0stock-5m003550:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntyh05n20zcgmc1u21tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:10:00raw109,000원109,100원109,000원109,000원693
cmt2bntz305n70zcg8y5q5nsostock-5m030200:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntyz05n60zcgfltt0p7s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:10:00raw52,050원52,100원52,000원52,050원345
cmt2bntzc05n90zcgbsfa0bk8stock-5m017670:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntz905n80zcg0mlyef651
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:10:00raw100,100원100,300원99,900원100,100원11,717
cmt2bntyc05n10zcgqr8scr81stock-5m034730:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bnty805n00zcgkm3ftho31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:10:00raw581,500원585,000원581,500원585,000원1,726
cmt2bu9mg05nl0zcgasjlhtmmstock-5m035720:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9m905nk0zcgkx7bpzvs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:10:00raw34,650원34,650원34,200원34,400원221,831
cmt2bntxs05mx0zcgz1cxv1bastock-5m096770:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxo05mw0zcgh7g380zd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:10:00raw124,000원124,200원123,800원124,100원2,047
cmt2bu9po05o30zcgzyz5derestock-5m207940:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pl05o20zcg8aonen4x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:10:00raw1,536,000원1,537,000원1,532,000원1,533,000원263
cmt2bnty205mz0zcgafahr86lstock-5m028260:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntxy05my0zcgzhwucehf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:10:00raw380,000원385,000원380,000원384,500원13,070
cmt2bu9lu05nj0zcgv66r1rgfstock-5m035420:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9lm05ni0zcgnfp743j91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:15:00raw219,000원219,000원218,500원218,500원6,341
cmt2bu9r105od0zcgge7x6juastock-5m028260:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qx05oc0zcgx2t64ixa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:15:00raw385,000원386,000원383,500원386,000원7,410
cmt2bu9mv05nn0zcgqmui3sr3stock-5m035720:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9mp05nm0zcg4rmnakdq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:15:00raw34,400원34,550원34,350원34,550원118,051
cmt2bu9nd05np0zcgixkw01evstock-5m006400:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9n705no0zcg9rp7oxsx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:15:00raw480,500원481,500원480,500원481,500원1,447
cmt2bu9nv05nr0zcg31gqigv3stock-5m051910:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9nq05nq0zcgem5e2fn11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:15:00raw253,000원254,000원253,000원254,000원1,019
cmt2bu9ra05of0zcgpg0y0xavstock-5m034730:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9r705oe0zcgs4b0qpzo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:15:00raw585,000원587,000원583,000원586,000원2,112
cmt2bu9ob05nt0zcg417g9391stock-5m068270:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9o605ns0zcgkc7oxapq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:15:00raw188,400원188,600원188,100원188,400원3,940
cmt2bu9on05nv0zcgii1jzqx3stock-5m005490:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9oj05nu0zcg36xxk0c91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:15:00raw307,000원308,500원307,000원307,500원2,871
cmt2bu9ow05nx0zcgp6ewm34ostock-5m000270:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9os05nw0zcgbxbqo9fh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:15:00raw130,400원130,500원130,100원130,200원6,544
cmt2bu9p605nz0zcg9ott46ojstock-5m105560:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9p205ny0zcg2t7as9x11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:15:00raw162,400원162,400원162,000원162,000원6,132
cmt2bu9pf05o10zcgi59wjamustock-5m055550:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pb05o00zcg4vx4r5531
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:15:00raw103,700원103,700원103,400원103,500원6,359
cmt2bu9rj05oh0zcgbiwxpaxlstock-5m003550:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9rg05og0zcgskkqwirz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:15:00raw109,000원109,100원108,900원109,000원3,347
cmt2bu9px05o50zcgduswwl2cstock-5m207940:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9pt05o40zcgmj6unwrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:15:00raw1,533,000원1,533,500원1,531,000원1,532,000원206
cmt2bu9q605o70zcggyq610ojstock-5m373220:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9q205o60zcg7fuyb6w01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:15:00raw344,500원345,500원344,500원345,000원1,259
cmt2bu9j105nb0zcg97mtbcimstock-5m005930:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9ir05na0zcgavtu6kn21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:15:00raw279,500원280,500원279,000원279,250원372,172
cmt2bu9jr05nd0zcgjbdkyg1zstock-5m000660:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9ji05nc0zcgpbpikiog1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:15:00raw1,757,000원1,758,000원1,748,000원1,749,000원38,920
cmt2bu9qi05o90zcga27xbz0kstock-5m012330:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qc05o80zcgsgee5k771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:15:00raw496,500원497,000원496,500원496,500원978
cmt2bu9kg05nf0zcg7flnad7vstock-5m005380:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9k805ne0zcgn4lisps11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:15:00raw412,000원412,000원411,500원411,500원2,171
cmt2bu9l405nh0zcgj2w4rxndstock-5m066570:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9kw05ng0zcglgk1ueea1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:15:00raw193,900원194,400원193,800원194,100원7,919
cmt2bu9rs05oj0zcg8wo5ppgfstock-5m015760:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9rp05oi0zcg2wvankz51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:15:00raw31,200원31,250원31,200원31,200원5,264
cmt2bu9s205ol0zcgtv4ecsiistock-5m030200:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9ry05ok0zcgv77dfpl21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:15:00raw52,100원52,100원52,000원52,100원1,889
cmt2bu9sb05on0zcgmq31454lstock-5m017670:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9s705om0zcg7ur0a0xf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:15:00raw100,000원100,200원99,700원99,800원13,562
cmt2bu9qs05ob0zcgvrc2hghqstock-5m096770:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9qo05oa0zcglch8lfd61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:15:00raw124,100원124,200원123,900원124,000원2,315
cmt2c0p7b05op0zcgn9xn6qhestock-5m005930:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7005oo0zcgnf48vqso1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:20:00raw279,000원280,000원279,000원279,000원208,982
59,279건 중 19,751–19,800← 이전396 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬