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
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
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
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
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
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
cmt2dmkle06170zcg6neaqk7astock-5m034730:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkla06160zcgm7jo1syp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:05:00raw586,000원586,000원583,000원585,000원1,192
cmt2dmkl406150zcgvf02w5hqstock-5m028260:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkl006140zcgn90us2ma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:05:00raw392,000원392,500원391,000원392,000원4,156
cmt2dmkkv06130zcgxe2wb2fhstock-5m096770:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkkr06120zcgazdfdj481
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:05:00raw125,200원125,300원124,700원124,800원2,098
cmt2dszo6062f0zcghxnzwlmdstock-5m015760:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszo3062e0zcgbcmcpn8k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:05:00raw31,250원31,300원31,250원31,275원1,277
cmt2dmkm5061d0zcgtbql0thlstock-5m017670:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkm1061c0zcgyegll3st1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:05:00raw100,000원100,000원99,800원99,850원7,341
cmt2dmklw061b0zcgevxnno56stock-5m030200:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmklt061a0zcgnoyyiny21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:05:00raw52,100원52,200원52,100원52,150원307
cmt2dmkln06190zcgvrr9t5b9stock-5m003550:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmklj06180zcgiy5ti73n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:05:00raw109,300원109,700원109,300원109,600원3,136
cmt2dmkk8060z0zcgl69bywfdstock-5m373220:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkk5060y0zcgnbt5764o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:05:00raw347,000원347,500원347,000원347,000원932
cmt2dmkjy060x0zcgslwu5toystock-5m207940:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkju060w0zcge2s48mq01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:05:00raw1,539,000원1,540,000원1,539,000원1,539,000원110
cmt2dmkh4060d0zcg6sgwrgmystock-5m035420:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkh0060c0zcgod8foojp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:05:00raw220,500원221,000원219,500원220,000원5,798
cmt2dmkjp060v0zcgzzaa48qrstock-5m055550:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkjl060u0zcg1yfbslvi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:05:00raw103,900원104,100원103,800원104,100원7,079
cmt2dmkjf060t0zcg4eaalgg7stock-5m105560:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkjb060s0zcgpsmecf1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:05:00raw162,900원163,100원162,600원163,000원5,523
cmt2dmkg106050zcge8ju9mrwstock-5m005930:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkfw06040zcg2oajlct11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:05:00raw279,750원280,000원279,000원279,250원128,341
cmt2dmkgb06070zcgbot15gt1stock-5m000660:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkg706060zcgdagpvn8q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:05:00raw1,759,000원1,761,000원1,753,000원1,757,000원35,520
cmt2dmkgl06090zcg2f8q80k7stock-5m005380:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkgh06080zcgryanuxd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:05:00raw415,500원415,500원413,000원415,000원5,683
cmt2dmkgv060b0zcg1uj4cgq3stock-5m066570:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkgr060a0zcg7k9e25ke1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:05:00raw195,000원195,100원194,600원194,800원6,362
cmt2dmkkl06110zcg31z6uehkstock-5m012330:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkkh06100zcgz7tctyiy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:05:00raw501,000원502,000원500,000원500,000원1,318
cmt2dmkj6060r0zcg49wmw044stock-5m000270:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkj2060q0zcgbjjftw8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:05:00raw131,300원131,400원131,000원131,400원5,846
cmt2dmkho060h0zcgc3xlezawstock-5m006400:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkhk060g0zcgnluubpir1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:05:00raw485,500원486,000원484,500원484,500원1,576
cmt2dmkhe060f0zcgp8btlhssstock-5m035720:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkha060e0zcgpdgoqe0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:05:00raw34,200원34,250원34,050원34,150원75,893
cmt2dmkhz060j0zcgkdkgrzjbstock-5m051910:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkhv060i0zcgnhhi4p0c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:05:00raw254,500원254,500원254,000원254,250원201
cmt2dmkic060l0zcgmbi9d5qostock-5m068270:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmki8060k0zcgvk6snbp41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:05:00raw189,600원189,700원189,500원189,600원1,903
cmt2dmkim060n0zcgtmiitynostock-5m005490:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkii060m0zcg8sz0qdw61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:05:00raw309,500원309,500원309,000원309,000원838
cmt2dszkl061p0zcg01kfd1zwstock-5m035720:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszkh061o0zcgn053a5yu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:10:00raw34,150원34,275원34,100원34,250원47,811
cmt2dszl5061t0zcgm6scojshstock-5m051910:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszl1061s0zcglwwgloal1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:10:00raw254,250원254,500원254,000원254,000원417
cmt2dszlf061v0zcgoe6r39rpstock-5m068270:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszlb061u0zcgu3dsylrv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:10:00raw189,600원189,900원189,600원189,700원1,747
cmt2dszlo061x0zcgyo2zp6odstock-5m005490:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszlk061w0zcgunt5q67r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:10:00raw309,500원310,000원309,250원309,500원1,780
cmt2dszly061z0zcg9imyjaykstock-5m000270:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszlu061y0zcgxcrl72ga1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:10:00raw131,300원131,400원131,300원131,300원2,545
cmt2dszm806210zcg76zexwojstock-5m105560:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszm406200zcgmhddpf6w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:10:00raw163,000원163,600원163,000원163,500원13,322
cmt2dszmi06230zcg9bgiagiystock-5m055550:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszme06220zcgoxlbv5dr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:10:00raw104,000원104,500원104,000원104,400원11,573
cmt2dszms06250zcg7m5fc0qistock-5m207940:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszmo06240zcgp6dm36ty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:10:00raw1,540,000원1,545,000원1,539,000원1,543,000원271
cmt2dsznx062d0zcgwqo7u2ftstock-5m003550:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dsznt062c0zcghll25gjr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:10:00raw109,600원109,800원109,500원109,600원3,165
cmt2dszoe062h0zcg4eslt1l6stock-5m015760:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszoa062g0zcgfv9hwmy61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:10:00raw31,275원31,300원31,250원31,250원1,595
cmt2dszoo062j0zcg07yawmcvstock-5m030200:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszol062i0zcgvoknpv6e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:10:00raw52,150원52,200원52,150원52,150원454
cmt2dszoy062l0zcgxkhjzc2pstock-5m017670:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszou062k0zcgpts38dsf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:10:00raw99,900원100,100원99,800원99,900원10,792
cmt2dzf8z063d0zcgf3dlyaldstock-5m373220:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8v063c0zcg145ahy321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:10:00raw347,500원348,500원347,000원347,500원1,456
cmt2dzf9h063h0zcg3mx0urf6stock-5m012330:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf9d063g0zcggir6a2sm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:10:00raw501,000원501,000원500,000원500,000원705
cmt2dszn206270zcgehf7xiudstock-5m096770:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszmy06260zcg82043eah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:10:00raw124,800원125,100원124,700원125,000원1,858
cmt2dsznc06290zcg5s80ew7wstock-5m028260:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszn806280zcgv331nkb01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:10:00raw392,000원392,500원390,000원390,500원5,712
cmt2dszj6061f0zcg7v6ow15rstock-5m005930:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszj1061e0zcgkehb6ybb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:10:00raw279,250원280,000원278,500원279,500원171,577
cmt2dszjh061h0zcg9wra73rhstock-5m000660:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszje061g0zcgxv52ff8r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:10:00raw1,757,000원1,760,000원1,751,000원1,751,000원43,404
cmt2dsznm062b0zcg4ma3s9vrstock-5m034730:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dsznj062a0zcgjwueztrn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:10:00raw584,000원585,000원583,000원583,000원1,546
cmt2dszjr061j0zcgi5oud08qstock-5m005380:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszjn061i0zcgfftce4bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:10:00raw414,500원415,000원414,500원414,500원2,067
cmt2dszk1061l0zcgke582po7stock-5m066570:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszjx061k0zcgbnsoli8s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:10:00raw194,900원195,100원194,800원194,900원5,222
59,279건 중 20,001–20,050← 이전401 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬