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
cmt2c0pd605px0zcgb5ac216dstock-5m017670:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pd205pw0zcgosx4efvo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:20:00raw99,750원100,100원99,600원100,000원9,753
cmt2c0pcx05pv0zcg0l0u704tstock-5m030200:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pct05pu0zcg6u6fz4oi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:20:00raw52,000원52,100원52,000원52,050원2,380
cmt2c0pco05pt0zcgfyc960mastock-5m015760:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pck05ps0zcg2wlh56h91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:20:00raw31,250원31,350원31,200원31,350원8,306
cmt2c0pcf05pr0zcgk0xt44nistock-5m003550:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pcc05pq0zcgethbn9cq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:20:00raw108,900원109,300원108,900원109,100원4,788
cmt2c0pc705pp0zcggxis2x2wstock-5m034730:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pc305po0zcggg2zisjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:20:00raw586,000원589,000원584,000원587,000원1,624
cmt2c0pbx05pn0zcgi6i7rgi6stock-5m028260:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pbu05pm0zcgo4vx0kj41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:20:00raw385,500원388,500원385,500원387,000원12,003
cmt2c0pbe05pj0zcgebvpmgr9stock-5m012330:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pba05pi0zcgajxgaqvd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:20:00raw497,000원499,000원496,500원498,000원1,977
cmt2c0pb505ph0zcgo8msqochstock-5m373220:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pb105pg0zcgpvfslcu91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:20:00raw345,000원346,500원345,000원345,500원1,520
cmt2c0pav05pf0zcgmd8sf3zvstock-5m207940:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pas05pe0zcgeqxsw13z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:20:00raw1,532,000원1,536,000원1,530,000원1,535,000원378
cmt2c0pam05pd0zcghe1gjrurstock-5m055550:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pai05pc0zcgaegxrep81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:20:00raw103,500원103,800원103,400원103,600원6,971
cmt2c0pac05pb0zcg4vm520rnstock-5m105560:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0pa805pa0zcgqckdo4wd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:20:00raw162,000원162,600원162,000원162,400원8,699
cmt2c0pa305p90zcg5avnwerastock-5m000270:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p9z05p80zcg81zydusv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:20:00raw130,100원130,900원130,100원130,700원5,995
cmt2c0p9t05p70zcg2tkz8hwkstock-5m005490:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p9q05p60zcgr3ou2mdj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:20:00raw307,000원308,500원307,000원308,000원1,981
cmt2c0p9j05p50zcgkvivw0m6stock-5m068270:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p9f05p40zcgfj8xpstq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:20:00raw188,500원189,000원188,300원188,500원3,457
cmt2c0p9705p30zcg4gkjovr3stock-5m051910:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p9305p20zcgcpq180b61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:20:00raw254,000원254,500원253,500원253,500원1,176
cmt2c0p8w05p10zcgc5lgat21stock-5m006400:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p8s05p00zcg5yne6v7j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:20:00raw481,500원483,000원481,000원481,500원2,710
cmt2c0p8m05oz0zcgev66frq6stock-5m035720:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p8i05oy0zcguotpi57a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:20:00raw34,550원34,600원34,050원34,050원208,557
cmt2c0p8c05ox0zcg0iyqy367stock-5m035420:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p8905ow0zcgu44vhfx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:20:00raw218,500원219,500원218,500원219,000원5,899
cmt2c0p8305ov0zcgyxizxe61stock-5m066570:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7z05ou0zcgjnt1uh4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:20:00raw194,100원194,700원194,000원194,200원7,836
cmt2c0p7u05ot0zcgfykwn7ehstock-5m005380:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7q05os0zcgqroovzhy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:20:00raw411,500원413,000원411,500원412,500원3,957
cmt2c0p7l05or0zcgoxzy6qb3stock-5m000660:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p7h05oq0zcgzm9too7q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:20:00raw1,750,000원1,759,000원1,749,000원1,754,000원35,722
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
cmt2cdjzw05rp0zcgsl12r8sgstock-5m207940:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjzt05ro0zcgv1ok6zk81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:25:00raw1,535,000원1,540,000원1,535,000원1,537,000원392
cmt2c7c0i05pz0zcgpfncw0wystock-5m005930:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c0e05py0zcgxjb0qnk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:25:00raw279,000원280,000원278,500원280,000원210,972
cmt2c7c1505q30zcglv0lc33lstock-5m005380:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c1105q20zcg97mu87y41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:25:00raw412,000원413,000원412,000원412,000원2,755
cmt2c7c1h05q50zcgdu4vu5ffstock-5m066570:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c1d05q40zcg16ta16wh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:25:00raw194,200원194,500원193,700원194,200원7,870
cmt2c7c1s05q70zcgf20vxa4qstock-5m035420:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c1o05q60zcgr7sep32d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:25:00raw219,000원219,000원218,500원219,000원3,614
cmt2c7c2105q90zcgai623mdtstock-5m035720:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c1x05q80zcgttoz99yh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:25:00raw34,100원34,400원34,050원34,350원104,140
cmt2c7c2b05qb0zcg6wfnlcucstock-5m006400:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c2705qa0zcgy8ysi6ab1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:25:00raw481,500원482,500원481,000원482,000원3,061
cmt2c7c2k05qd0zcg9od4iyhjstock-5m051910:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c2h05qc0zcg4ef8j3g41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:25:00raw253,500원254,000원253,000원253,500원750
cmt2c7c2t05qf0zcg2fyfm8uqstock-5m068270:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c2q05qe0zcg5msywnwr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:25:00raw188,500원188,900원188,400원188,700원1,726
cmt2c7c3305qh0zcgeptbft1zstock-5m005490:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c2z05qg0zcgextitml61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:25:00raw308,250원308,500원308,000원308,000원961
cmt2c7c3c05qj0zcgn81pdlwsstock-5m000270:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c3805qi0zcgevyqsr531
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:25:00raw130,600원130,900원130,500원130,800원7,764
cmt2c7c3m05ql0zcgw1tryjswstock-5m373220:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c3i05qk0zcglqvkt8cl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:25:00raw345,500원346,000원345,500원346,000원937
cmt2c7c3v05qn0zcgrtexq5eistock-5m012330:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c3s05qm0zcgd19tmk0r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:25:00raw497,500원499,000원497,500원499,000원1,889
cmt2c7c4605qp0zcg70jaxjlxstock-5m096770:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4105qo0zcg6zk9x9e51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:25:00raw123,900원124,200원123,800원124,000원2,099
cmt2c7c4f05qr0zcggdorq0ifstock-5m028260:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4c05qq0zcg9gnoe3u71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:25:00raw387,000원387,500원385,500원387,500원8,634
cmt2c7c4p05qt0zcgl9ct3q6sstock-5m034730:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4l05qs0zcgmncvschm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:25:00raw588,000원588,000원584,000원587,000원2,083
cmt2c7c4y05qv0zcg3rwu3a84stock-5m015760:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c4v05qu0zcg2nz6w42c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:25:00raw31,350원31,350원31,250원31,250원7,046
cmt2c7c5805qx0zcgeuhb8em2stock-5m030200:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c5405qw0zcg20gr21l81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:25:00raw52,050원52,150원52,000원52,050원3,936
cmt2cdjzf05rl0zcg9rjmuowestock-5m055550:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjzb05rk0zcggbxb2aig1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:25:00raw103,600원104,100원103,500원104,100원13,270
cmt2c7c5h05qz0zcgsqy62aw4stock-5m017670:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c5d05qy0zcgcrfwgs1l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:25:00raw100,000원100,200원99,800원100,000원10,293
cmt2c7c0t05q10zcgulp3wxmfstock-5m000660:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c0p05q00zcg1z76myk11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:25:00raw1,754,000원1,758,500원1,749,000원1,755,000원30,102
cmt2cdk1g05s10zcgzupla1bgstock-5m003550:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1c05s00zcgt2hagu121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:25:00raw109,100원109,100원109,000원109,000원788
cmt2cjyxz05sv0zcggvxm4hppstock-5m105560:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxs05su0zcg0x5jeiad1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:25:00raw162,300원162,700원162,300원162,600원8,058
cmt2cdjyc05rd0zcgi4p03u1nstock-5m006400:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjy905rc0zcgtxagrzyz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:30:00raw482,000원483,000원481,000원482,000원1,899
cmt2cjyzx05tb0zcgw4phxluwstock-5m028260:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzt05ta0zcgmtl1opfn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:30:00raw387,000원387,500원386,500원387,500원5,253
cmt2cjyy605sx0zcg5w4puoivstock-5m105560:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyy305sw0zcg1q6ys3lk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:30:00raw162,700원162,700원162,400원162,600원5,186
cmt2cjyxf05sr0zcgjascr4slstock-5m000270:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxb05sq0zcgw1otqup51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:30:00raw130,700원130,900원130,600원130,600원5,277
cmt2cdk2f05s90zcgh88ownbsstock-5m017670:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk2b05s80zcgzgtgx7p51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:30:00raw100,000원100,100원99,800원99,900원11,259
59,279건 중 19,801–19,850← 이전397 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬