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
cmt2d3a5705wv0zcgvwxropd2stock-5m105560:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4y05wu0zcgyvyyargy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:50:00raw162,700원163,000원162,600원162,900원5,127
cmt2d3a4i05wt0zcg65oyitp1stock-5m000270:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4a05ws0zcgidnqasoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:50:00raw130,700원131,300원130,700원131,100원6,084
cmt2d3a3s05wr0zcg2b3s83ytstock-5m068270:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a3k05wq0zcg8ppymypo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:50:00raw189,100원189,900원189,000원189,600원3,358
cmt2d3a3405wp0zcgo1req9b7stock-5m051910:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a3005wo0zcgwzwo675j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:50:00raw254,500원255,500원254,000원254,000원887
cmt2d3a2s05wn0zcgbjm06xurstock-5m006400:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a2n05wm0zcg993xa55h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:50:00raw485,500원487,500원484,500원486,000원4,315
cmt2d3a2305wj0zcgc7xcidazstock-5m035420:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1y05wi0zcgjn8mkb5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:50:00raw220,000원221,000원220,000원220,000원7,772
cmt2d3a1q05wh0zcgtzbieuwystock-5m066570:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1m05wg0zcg6pzn6zsj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:50:00raw194,900원195,700원194,800원195,200원8,710
cmt2d3a1f05wf0zcg2ub67y5cstock-5m005380:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1b05we0zcg3g7yfdgg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:50:00raw413,500원415,000원413,000원415,000원3,056
cmt2d3a1505wd0zcgimcp475dstock-5m000660:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1105wc0zcghzepq3m11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:50:00raw1,765,000원1,767,000원1,762,000원1,764,000원38,819
cmt2d3a0v05wb0zcg0363whfrstock-5m005930:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a0n05wa0zcgta4i0e2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
cmt2dg4t905z30zcgysj0gw5mstock-5m006400:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4t505z20zcgxwxeeptn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:55:00raw485,500원486,500원485,000원485,000원1,755
cmt2dg4w305zp0zcgm2ftabzgstock-5m096770:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4vz05zo0zcgw90x0vck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:55:00raw124,800원125,000원124,700원124,700원1,822
cmt2d9ozu05xn0zcgatq7po5kstock-5m005380:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9ozq05xm0zcg9cyh6itf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:55:00raw415,000원415,000원414,500원414,500원1,555
cmt2d9p0405xp0zcgu2nt740istock-5m066570:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p0005xo0zcgvxkxzvee1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:55:00raw195,200원195,600원195,200원195,200원4,500
cmt2d9oza05xj0zcgyn38rxn8stock-5m005930:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9oz605xi0zcgl0jf3m9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:55:00raw280,500원280,500원280,000원280,000원51,156
cmt2d9p0e05xr0zcgato8bjkistock-5m035420:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p0b05xq0zcgz8rn9xdg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:55:00raw220,500원220,500원220,000원220,000원3,955
cmt2d9p0n05xt0zcgytrl0rbzstock-5m035720:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p0j05xs0zcgvm3oq3sl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:55:00raw34,200원34,350원34,150원34,350원74,372
cmt2d9p0w05xv0zcghz67gdjkstock-5m051910:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p0s05xu0zcgrswm73kp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:55:00raw254,500원255,000원254,000원254,000원742
cmt2d9p1505xx0zcgpktdycjnstock-5m068270:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p1105xw0zcgwwzevdjw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:55:00raw189,500원189,800원189,400원189,500원1,086
cmt2d9p1o05y10zcgr1uwzc79stock-5m005490:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p1k05y00zcgslgjlb3w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:55:00raw310,000원310,000원309,000원309,000원1,194
cmt2d9p1x05y30zcg7gz03q4bstock-5m000270:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p1t05y20zcg46u020nd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:55:00raw131,000원131,200원131,000원131,000원2,296
cmt2d9p2705y50zcghszkhrv0stock-5m105560:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2305y40zcgntazl7bi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:55:00raw162,900원163,000원162,800원162,900원5,302
cmt2d9p2j05y70zcgekgh5651stock-5m055550:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2f05y60zcgn7dhboao1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:55:00raw103,900원104,000원103,800원103,900원5,409
cmt2d9p2u05y90zcgbyy89lxystock-5m207940:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p2q05y80zcg782url751
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:55:00raw1,540,000원1,542,000원1,538,000원1,542,000원156
cmt2d9p3405yb0zcg8wbn7d7rstock-5m373220:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3005ya0zcgqwgwawtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:55:00raw347,750원348,500원347,500원347,500원1,137
cmt2d9p3d05yd0zcg70mhxmptstock-5m012330:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3905yc0zcg8jawox6w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:55:00raw500,000원501,000원500,000원500,000원1,029
cmt2d9p3n05yf0zcgliw83628stock-5m028260:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3j05ye0zcg7quiarjv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:55:00raw389,000원390,500원388,000원390,000원5,388
cmt2d9p3w05yh0zcg2olyusebstock-5m034730:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p3s05yg0zcg14gbv7m91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:55:00raw586,000원587,000원583,000원584,000원1,252
cmt2d9p4505yj0zcgeby7aijvstock-5m003550:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4205yi0zcgljj838o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:55:00raw109,500원109,600원109,300원109,500원2,674
cmt2d9ozk05xl0zcgrqgndh45stock-5m000660:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9ozg05xk0zcgzfa509kp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:55:00raw1,764,000원1,768,000원1,763,000원1,765,000원34,273
cmt2d9p4e05yl0zcgthx9wt01stock-5m015760:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4b05yk0zcg9cjemgec1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:55:00raw31,250원31,350원31,250원31,300원2,771
cmt2d9p4o05yn0zcg5nv3arcrstock-5m030200:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4k05ym0zcgaysd690l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:55:00raw52,150원52,200원52,100원52,100원356
cmt2d9p4y05yp0zcg98gh4zxdstock-5m017670:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p4u05yo0zcgyyvwkvv31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:55:00raw100,000원100,200원99,900원100,100원10,730
cmt2dg4wc05zr0zcgpwwudes0stock-5m096770:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4w805zq0zcgxnpato1a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:00:00raw124,800원125,300원124,700원125,200원4,179
cmt2dg4qj05yr0zcg7wrkjyoxstock-5m005930:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4q305yq0zcgikn54n6s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:00:00raw280,500원281,000원279,500원280,000원301,970
cmt2dg4r505yt0zcg4kkbf778stock-5m000660:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4qy05ys0zcgnrk25dq21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:00:00raw1,765,000원1,768,000원1,757,000원1,759,000원50,781
cmt2dg4rp05yv0zcg3dx970svstock-5m005380:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4ri05yu0zcgshx33vbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:00:00raw414,500원415,500원414,500원415,000원2,995
cmt2dg4sa05yx0zcgjp9y3u14stock-5m066570:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4s305yw0zcgn7qnpsx81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:00:00raw195,200원195,400원195,100원195,100원4,567
cmt2dg4sq05yz0zcg2r0v24fxstock-5m035420:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4sm05yy0zcgt08ikbgk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:00:00raw220,000원221,000원220,000원220,500원5,313
cmt2dg4t005z10zcgq4bah37wstock-5m035720:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4sw05z00zcgmh1hvxfn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:00:00raw34,300원34,350원34,200원34,200원62,336
cmt2dg4ti05z50zcg4tkn2iefstock-5m006400:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4te05z40zcghixa8hsm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:00:00raw485,000원486,500원485,000원486,000원1,391
cmt2dg4tq05z70zcg3x8wrpjcstock-5m051910:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4tn05z60zcgfquv20ue1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:00:00raw254,500원255,000원254,000원254,000원241
cmt2dg4u005z90zcg29j4ute0stock-5m068270:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4tw05z80zcgsibfe51u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:00:00raw189,600원189,700원189,500원189,700원1,273
cmt2dg4ua05zb0zcgg85tywdastock-5m005490:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4u605za0zcgw3ducpbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:00:00raw309,500원310,000원309,000원309,500원1,374
cmt2dg4uj05zd0zcgkby7xus9stock-5m105560:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:172026-08-21 12:10:17cmt2dg4uf05zc0zcg6phbtwy91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:00:00raw162,950원163,300원162,900원162,900원11,665
cmt2dg4ut05zf0zcgkibs4zswstock-5m055550:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4up05ze0zcg1pfhv5a21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:00:00raw103,900원104,000원103,800원103,800원4,874
cmt2dg4v305zh0zcg0iycesp6stock-5m207940:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4uz05zg0zcgz5c1xdoa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:00:00raw1,542,000원1,542,000원1,539,000원1,539,000원138
cmt2dg4vc05zj0zcg902sc8gestock-5m373220:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4v905zi0zcgx9pn8sp61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:00:00raw348,000원348,000원347,000원347,000원932
cmt2dg4vm05zl0zcgfnrt6lj0stock-5m012330:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4vi05zk0zcgzch49dq31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:00:00raw500,000원502,000원500,000원501,000원1,288
cmt2dg4wo05zt0zcgln3mjhb0stock-5m028260:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4wk05zs0zcgie40w6091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:00:00raw390,000원393,750원390,000원392,500원8,278
59,279건 중 19,951–20,000← 이전400 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬