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
cmt2cdjwp05r10zcgp7ny672ostock-5m005930:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjwl05r00zcgq1mozgu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:30:00raw280,000원280,000원279,000원280,000원151,147
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
cmt2cdjzn05rn0zcglajs743cstock-5m055550:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjzj05rm0zcgogq36cxs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:30:00raw104,050원104,100원103,500원103,800원10,916
cmt2cdjz605rj0zcgcx3vm2n6stock-5m005490:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjz205ri0zcgbyy6te0z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:30:00raw308,000원308,500원308,000원308,250원960
cmt2cdjyw05rh0zcg0wg2zwtnstock-5m068270:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdjys05rg0zcge1oitx9x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:30:00raw188,700원188,900원188,500원188,900원1,603
cmt2cdjym05rf0zcg4kqqlkjfstock-5m051910:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjyi05re0zcguhi7lq921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:30:00raw253,500원254,000원253,500원253,500원214
cmt2cdjy305rb0zcg2paq2v4xstock-5m035720:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:172026-08-21 11:40:17cmt2cdjxz05ra0zcg99llhx6d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:30:00raw34,300원34,500원34,250원34,450원87,767
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
cmt2cdk1x05s50zcg6b61ug1zstock-5m015760:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1t05s40zcgw16xjaqi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:30:00raw31,250원31,300원31,250원31,250원6,763
cmt2cdk1n05s30zcg90k0mcpdstock-5m003550:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1k05s20zcgqewycdh71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:30:00raw109,000원109,100원109,000원109,000원1,007
cmt2cdk1705rz0zcgrqsienwrstock-5m034730:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk1305ry0zcgyhgyy8l71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:30:00raw588,000원588,000원584,000원587,000원1,403
cmt2cdk0x05rx0zcgrdtrnmmrstock-5m096770:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0t05rw0zcg6w9oaj4q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:30:00raw124,000원124,200원123,900원124,100원1,521
cmt2cdk0o05rv0zcgos0wzn1astock-5m012330:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0k05ru0zcgsz9ac8nf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:30:00raw498,500원499,000원498,500원498,500원832
cmt2cdk0e05rt0zcg9amtx5q4stock-5m373220:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0b05rs0zcgmhdggog41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:30:00raw345,500원347,500원345,500원347,250원1,626
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
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
cmt2cdk0505rr0zcg2qjx0j2sstock-5m207940:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk0105rq0zcgxgxgln2m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:30:00raw1,538,000원1,538,000원1,536,000원1,537,500원150
cmt2cdk2605s70zcghe6kzyndstock-5m030200:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:40:182026-08-21 11:40:18cmt2cdk2305s60zcgwu5vvbnz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:30:00raw52,050원52,100원52,000원52,050원342
cmt2cjyx605sp0zcgeqk07mzdstock-5m005490:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyx205so0zcgz8mpjihg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:35:00raw308,250원309,000원308,000원309,000원3,047
cmt2cjywn05sl0zcga76lidubstock-5m006400:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjywj05sk0zcgh2ik6daz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:35:00raw482,000원483,500원482,000원483,000원1,246
cmt2cjyvl05sd0zcgh5ffqah0stock-5m000660:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyvh05sc0zcgdnfkdl6d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:35:00raw1,758,000원1,764,000원1,756,000원1,760,000원53,354
cmt2cjyye05sz0zcgx8so84u5stock-5m105560:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyya05sy0zcgpelek1ms1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:35:00raw162,600원162,700원162,400원162,400원4,197
cmt2cjyyn05t10zcgqbjru169stock-5m055550:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyyk05t00zcgu5wecflc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:35:00raw103,800원104,000원103,400원103,500원10,418
cmt2cjyyw05t30zcgh3xk4q0ystock-5m207940:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyyt05t20zcgn4mxbflb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:35:00raw1,538,000원1,539,000원1,536,000원1,536,500원190
cmt2cjyz605t50zcgtodaharostock-5m373220:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyz205t40zcgs7gvmdkk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:35:00raw347,250원347,500원347,000원347,500원701
cmt2cjyzf05t70zcgct0yqc93stock-5m012330:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzb05t60zcggb4l5zaw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:35:00raw499,000원499,000원497,500원497,500원803
cmt2cjyvb05sb0zcgr3e4eidhstock-5m005930:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyuz05sa0zcghfv1wd121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:35:00raw279,750원280,500원279,500원279,500원297,744
cmt2cjywd05sj0zcgfntfm82astock-5m035720:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjywa05si0zcg8ylbcafv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:35:00raw34,400원34,500원34,150원34,150원155,348
cmt2cjyw405sh0zcgg4trzk3dstock-5m066570:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyw005sg0zcg5e7xdv551
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:35:00raw194,300원194,500원194,200원194,400원6,509
cmt2cjyvu05sf0zcg1uzxbf4lstock-5m005380:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyvq05se0zcgqwv97az71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:35:00raw412,000원412,500원411,000원411,500원2,178
cmt2cjywx05sn0zcgg2ycueststock-5m068270:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjywt05sm0zcgwt2kyddi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:35:00raw189,000원189,000원188,600원188,700원1,748
cmt2cjyxo05st0zcg6mfavpemstock-5m000270:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxk05ss0zcg45024ryd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:35:00raw130,600원130,800원130,400원130,600원5,870
cmt2cjyzo05t90zcgi7i52fk2stock-5m096770:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyzk05t80zcg0ojp2ojg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:35:00raw124,000원124,200원123,900원124,100원1,862
cmt2cqeog05u30zcgyqgqie28stock-5m051910:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeod05u20zcgr4mry75m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:35:00raw253,500원254,000원253,500원254,000원148
cmt2cqenf05tv0zcgfhi7md03stock-5m035420:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqenb05tu0zcgb5tqhxul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:35:00raw220,000원220,500원219,500원219,750원8,981
cmt2cqere05ur0zcgiolkga0ostock-5m034730:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqerb05uq0zcgp5tu5uwf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:35:00raw586,000원588,000원582,000원585,000원1,713
cmt2cjz1705tl0zcgdr0ngcdfstock-5m017670:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz1305tk0zcgfmtjzpqd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:35:00raw99,900원100,000원99,600원99,700원9,931
cmt2cjz0x05tj0zcgdnaw5yi6stock-5m030200:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0t05ti0zcg5cufm4am1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:35:00raw52,100원52,100원51,900원51,900원4,533
cmt2cjz0o05th0zcg2098bwuxstock-5m015760:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0k05tg0zcgl1hci84j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:35:00raw31,250원31,275원31,200원31,250원2,264
cmt2cjz0e05tf0zcgef01s77ystock-5m003550:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0b05te0zcgxcszoa6y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:35:00raw109,100원109,100원109,000원109,000원1,201
cmt2cjz0505td0zcgnoepoc02stock-5m028260:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjz0205tc0zcgl6guttfe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:35:00raw387,500원388,000원385,500원386,500원6,593
cmt2cqemw05tr0zcgerbyvolestock-5m005380:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqems05tq0zcgv3krpxvm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:40:00raw411,500원412,000원411,000원411,500원1,227
cmt2cqern05ut0zcg9gojfehbstock-5m034730:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqerj05us0zcgw5s70nf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:40:00raw585,000원586,000원583,000원584,000원1,445
cmt2cqer605up0zcgimbe08wrstock-5m028260:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqer205uo0zcg9keb29941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:40:00raw386,000원387,000원385,000원385,000원4,370
cmt2cqeqw05un0zcgphkqzmo1stock-5m096770:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeqt05um0zcgj0az7tsy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:40:00raw124,050원124,100원123,800원123,800원2,364
cmt2cqeqn05ul0zcgsp1eeph9stock-5m012330:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeqk05uk0zcglziptvwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:40:00raw497,500원498,000원497,000원497,500원1,171
cmt2cqeqe05uj0zcgbs241fwtstock-5m373220:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeqa05ui0zcgr5g88j4d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:40:00raw347,000원347,500원347,000원347,000원583
cmt2cqeq505uh0zcg6cwz8bpbstock-5m207940:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqeq105ug0zcg7z873zp11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:40:00raw1,536,000원1,538,000원1,536,000원1,538,000원172
cmt2cqepx05uf0zcghup3s7jestock-5m055550:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqept05ue0zcgc9h2mve11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:40:00raw103,500원103,600원103,400원103,500원5,814
cmt2cqepo05ud0zcgjadwzoyestock-5m105560:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqepk05uc0zcgox8w7i8p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:40:00raw162,500원162,500원162,400원162,400원2,203
59,279건 중 19,851–19,900← 이전398 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬