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
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
cmt2e5w1f064l0zcgrv7rvxysstock-5m207940:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1b064k0zcgzv5qtgrv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:15:00raw1,543,000원1,545,000원1,540,000원1,543,000원349
cmt2dzfb8063v0zcggzq1q1y8stock-5m030200:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:182026-08-21 12:25:18cmt2dzfb5063u0zcgqds0x6sf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:15:00raw52,150원52,200원52,150원52,150원1,388
cmt2dzfb0063t0zcguvqtozrbstock-5m015760:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:182026-08-21 12:25:18cmt2dzfax063s0zcg83v5e7qa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:15:00raw31,250원31,300원31,250원31,250원1,323
cmt2dzfar063r0zcg5b48n17estock-5m003550:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:18cmt2dzfan063q0zcg99yglaw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:15:00raw109,600원109,900원109,400원109,800원4,844
cmt2dzfai063p0zcgke1pg377stock-5m034730:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzfae063o0zcgqxv249br1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:15:00raw584,000원585,000원582,000원583,000원1,537
cmt2e5w4106550zcgaxsrufe9stock-5m017670:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w3x06540zcgx6mx10a11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:15:00raw99,900원100,000원99,700원99,800원10,841
cmt2dzfa9063n0zcg9ty94ojzstock-5m028260:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzfa5063m0zcg6nuihrae1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:15:00raw390,000원391,500원389,500원389,500원5,042
cmt2dzf5i062n0zcgnjj2iul8stock-5m005930:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf4e062m0zcgbumut8211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:15:00raw279,000원279,500원278,500원279,000원112,202
cmt2dzf5z062p0zcgigchklu9stock-5m000660:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf5v062o0zcgm67m1oc31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:15:00raw1,751,000원1,757,000원1,751,000원1,752,000원38,141
cmt2dzf68062r0zcgywjfq1tzstock-5m005380:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf64062q0zcg29s84tje1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:15:00raw414,500원418,500원414,500원418,500원8,580
cmt2dzf9p063j0zcgk5miv7dlstock-5m012330:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf9l063i0zcgwyjbtmqk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:15:00raw500,000원503,000원500,000원502,000원2,871
cmt2dzf6q062v0zcgkksus7isstock-5m035420:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf6m062u0zcg8rcxi6541
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:15:00raw220,000원220,000원219,500원220,000원3,274
cmt2dzf6y062x0zcg56p6h3t3stock-5m035720:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf6v062w0zcg2rkd65jc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:15:00raw34,250원34,350원34,200원34,325원47,750
cmt2dzf77062z0zcgeugng7z5stock-5m006400:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf73062y0zcgkz2togh91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:15:00raw485,000원485,500원484,000원484,500원1,308
cmt2dzf7g06310zcgckhxna41stock-5m051910:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf7c06300zcg2uomhzcw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:15:00raw254,000원254,500원254,000원254,000원151
cmt2dzf7p06330zcguf8i6ntcstock-5m068270:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf7l06320zcgo9snopwh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:15:00raw189,700원190,200원189,700원190,100원2,616
cmt2dzf7y06350zcggc30ta4estock-5m005490:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf7u06340zcg6gt9vv0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:15:00raw309,500원310,500원309,500원310,000원1,729
cmt2dzf8706370zcg2jg59yzjstock-5m000270:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8306360zcg61nf4tv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:15:00raw131,300원131,700원131,300원131,400원15,373
cmt2dzf8g06390zcga1wj1h56stock-5m105560:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8c06380zcgr4inhv891
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:15:00raw163,600원163,800원163,200원163,800원8,643
cmt2dzf8q063b0zcgvnnxcd9istock-5m055550:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8m063a0zcg1ygr06p51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:15:00raw104,400원104,600원104,300원104,400원7,767
cmt2dzf97063f0zcg1o3dbqrgstock-5m373220:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf94063e0zcgqebn6ikz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:15:00raw347,500원348,500원347,500원348,000원893
cmt2dzf6h062t0zcgkjink1r7stock-5m066570:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf6d062s0zcgwof406j51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:15:00raw194,900원194,900원194,600원194,600원4,476
cmt2dzf9z063l0zcgx7xqlvjwstock-5m096770:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf9v063k0zcgh2g0laik1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:15:00raw124,900원125,700원124,900원125,400원5,144
cmt2e5w1x064p0zcgtii1njirstock-5m373220:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1t064o0zcg823sp74b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:20:00raw348,000원348,500원347,500원347,500원712
cmt2ec9wp065n0zcglgza2euustock-5m051910:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9wk065m0zcga1z6jbih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:20:00raw254,000원254,500원254,000원254,000원188
cmt2e5w0a064d0zcg394k177pstock-5m005490:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w05064c0zcgpt9g3dsi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:20:00raw310,000원310,500원309,500원309,500원1,721
cmt2e5w0k064f0zcg5460qi0cstock-5m000270:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w0g064e0zcgcrtcj01b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:20:00raw131,400원131,600원131,300원131,400원7,305
cmt2e5w0t064h0zcgid0ymj28stock-5m105560:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w0q064g0zcgwpigz1w61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:20:00raw163,700원164,200원163,700원164,100원17,320
cmt2e5w14064j0zcg7cc0op56stock-5m055550:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w0z064i0zcgkgz3rswl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:20:00raw104,400원104,600원104,300원104,600원8,486
cmt2e5w1n064n0zcgl7icmspsstock-5m207940:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w1k064m0zcg6ngp4lur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:20:00raw1,544,000원1,545,000원1,542,000원1,544,000원215
cmt2e5w26064r0zcg0y4pp5j0stock-5m012330:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w23064q0zcg5y4gqyzs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:20:00raw502,000원504,000원501,000원503,000원2,629
cmt2e5w2f064t0zcg4x1nag6tstock-5m096770:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2c064s0zcgd0ig5ca91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:20:00raw125,400원125,800원125,100원125,400원3,787
cmt2e5w2p064v0zcgv4t2lpucstock-5m028260:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2m064u0zcgyhofpjx21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:20:00raw389,250원390,000원387,500원389,500원7,280
cmt2e5w2z064x0zcgpyafy8omstock-5m034730:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w2v064w0zcgxjh2yu6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:20:00raw583,000원584,000원581,000원584,000원1,507
cmt2e5w38064z0zcgt3m036ykstock-5m003550:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w35064y0zcgme4w54ab1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:20:00raw109,800원109,800원109,600원109,600원2,379
cmt2e5w3h06510zcgrhixsra0stock-5m015760:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w3e06500zcgs9lo6yqk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:20:00raw31,275원31,300원31,250원31,250원3,811
cmt2e5w3r06530zcg04ebw60gstock-5m030200:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w3o06520zcgdfld0guz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:20:00raw52,150원52,200원52,100원52,100원364
cmt2e5w4906570zcgk5st7zqjstock-5m017670:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w4606560zcguolgrv041
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:20:00raw99,800원100,000원99,600원99,700원10,189
cmt2e5vy1063x0zcguzk9xydtstock-5m005930:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vxx063w0zcgjau2u0p21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:20:00raw279,000원279,500원278,500원279,250원97,539
cmt2e5vyb063z0zcgielg0atkstock-5m000660:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vy7063y0zcgrk17ps2w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:20:00raw1,751,000원1,757,000원1,750,000원1,753,000원34,487
cmt2e5vyo06410zcgogsux18tstock-5m005380:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vyk06400zcgf167d37b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:20:00raw418,500원420,000원418,000원419,000원11,832
cmt2e5vyx06430zcgpkpv2atvstock-5m066570:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vyt06420zcgeq3csspa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:20:00raw194,600원195,300원194,500원195,100원8,226
cmt2e5vz706450zcg19p90e4xstock-5m035420:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vz306440zcgz3o3zib11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:20:00raw219,750원220,500원219,500원219,750원5,398
cmt2e5vzh06470zcgj9ra9xc4stock-5m035720:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vzd06460zcg6vewev1c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:20:00raw34,325원34,325원34,050원34,150원108,985
cmt2e5vzq06490zcg24c07sfmstock-5m006400:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vzm06480zcgttml0xn51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:20:00raw485,000원485,000원484,000원484,500원1,192
cmt2e5w00064b0zcgyqzdil6nstock-5m068270:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5vzw064a0zcgf65o53ky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:20:00raw190,000원190,300원189,800원190,300원2,394
cmt2ec9u0065f0zcg65ba9w2lstock-5m066570:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9tr065e0zcgfiw403lq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:25:00raw195,200원195,200원194,800원195,100원3,785
cmt2ec9x8065p0zcg5xyesf40stock-5m051910:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9wz065o0zcgsdsxuobu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:25:00raw254,000원254,500원254,000원254,500원280
59,279건 중 20,051–20,100← 이전402 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬