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
cmt2eca2i066h0zcgu1mpcekystock-5m030200:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca2e066g0zcgv7yqb3jx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:25:00raw52,100원52,300원52,100원52,300원3,549
cmt2eca29066f0zcgfjotxjt0stock-5m015760:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca26066e0zcgwi524lbw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:25:00raw31,250원31,350원31,250원31,300원4,710
cmt2eca02065z0zcg3xz0xh5wstock-5m055550:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9zy065y0zcgumkd0kv91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:25:00raw104,500원104,700원104,500원104,600원4,616
cmt2ec9zm065x0zcg8dc2k0p5stock-5m105560:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9zi065w0zcgy9dhosxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:25:00raw164,100원164,200원164,000원164,100원3,670
cmt2ec9za065v0zcgbc1gm7rdstock-5m000270:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9z1065u0zcggl11j9bz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:25:00raw131,400원131,600원131,300원131,500원4,031
cmt2ec9yk065t0zcglnl65sgcstock-5m005490:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9yc065s0zcgrvlq89n71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:25:00raw310,000원310,500원309,500원310,000원1,350
cmt2eca20066d0zcgnbip0hpqstock-5m003550:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1w066c0zcgnf0dlak41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:25:00raw109,600원109,600원109,500원109,500원2,999
cmt2eca1r066b0zcgrso68u3dstock-5m034730:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1n066a0zcge1yrpiui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:25:00raw584,000원585,000원583,000원584,000원1,551
cmt2eca1h06690zcgxz2nwcmtstock-5m028260:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1d06680zcgvf8izaew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:25:00raw389,500원391,500원389,000원390,000원10,008
cmt2eca0n06630zcgz42wqxymstock-5m373220:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca0j06620zcgzk0yvozv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:25:00raw347,500원348,000원347,500원347,500원770
cmt2eca1706670zcgg5l85oz1stock-5m096770:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca1306660zcgiolnk9081
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:25:00raw125,500원125,700원125,300원125,300원2,529
cmt2ec9st06590zcgjq6sey66stock-5m005930:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9sp06580zcgop0i13ke1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:25:00raw279,250원279,500원278,500원279,250원134,472
cmt2ec9t3065b0zcg8odne5clstock-5m000660:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9sz065a0zcgj3lp1pf21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:25:00raw1,753,000원1,759,000원1,750,000원1,757,000원28,151
cmt2ec9td065d0zcg8tpyzczfstock-5m005380:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9t9065c0zcg953obv1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:25:00raw419,000원419,500원418,500원418,500원2,123
cmt2eca0x06650zcgu4l5d3vystock-5m012330:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2eca0t06640zcghemqr7j21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:25:00raw502,000원505,000원502,000원504,000원1,908
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
cmt2ec9uo065h0zcgmkcywbwlstock-5m035420:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9ug065g0zcglmbfb4m81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:25:00raw219,750원220,000원219,500원219,500원2,862
cmt2ec9vd065j0zcg20b9cpprstock-5m035720:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9v4065i0zcgzfrptbu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:25:00raw34,150원34,250원34,100원34,250원47,240
cmt2ec9xw065r0zcgu5bl7m8gstock-5m068270:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9xo065q0zcg2q7b1opu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:25:00raw190,200원190,400원190,200원190,300원1,497
cmt2ec9w2065l0zcgvjo0vq6xstock-5m006400:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9vt065k0zcgk0cjvao61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:25:00raw485,000원485,000원484,500원485,000원828
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
cmt2ep5bn06890zcgf67e19mmstock-5m105560:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5bj06880zcgem1ni1iy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:30:00raw164,200원164,600원164,100원164,200원12,251
cmt2ep5dw068r0zcg3gzvo3h1stock-5m003550:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dt068q0zcgx2p8r8xw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:30:00raw109,600원109,700원109,400원109,500원4,846
cmt2eipnl067f0zcgtsdn5vjystock-5m028260:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipnh067e0zcgk782fmop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:30:00raw390,000원391,500원389,500원391,500원4,373
cmt2ep5ce068f0zcgxcdbsg09stock-5m207940:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ca068e0zcguqcwxfkz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:30:00raw1,545,000원1,547,000원1,545,000원1,546,000원191
cmt2eipoo067n0zcgh3hnq64zstock-5m017670:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipol067m0zcggqnx2jlk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:30:00raw99,900원100,000원99,600원99,800원9,109
cmt2eipnw067h0zcghevhnledstock-5m034730:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipns067g0zcgf8l7fnvx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:30:00raw584,000원586,000원583,000원584,000원1,344
cmt2eipna067d0zcg1qaaszp9stock-5m096770:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipn6067c0zcg2jnar18t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:30:00raw125,400원125,600원125,300원125,600원1,747
cmt2eipmz067b0zcgt1j5dhklstock-5m012330:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipmv067a0zcg2lpbxnxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:30:00raw504,000원505,000원504,000원504,500원1,038
cmt2eipmp06790zcgiuxnqv51stock-5m373220:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipmm06780zcgko21n4wt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:30:00raw347,500원348,000원347,500원347,500원681
cmt2eipmg06770zcg5mns4950stock-5m055550:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipmc06760zcgceiu4b4h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:30:00raw104,700원104,700원104,300원104,300원5,798
cmt2eipm706750zcgn0jfqkegstock-5m000270:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipm306740zcga73f637r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:30:00raw131,500원131,700원131,500원131,650원3,524
cmt2eiply06730zcg94cq0is7stock-5m005490:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eiplu06720zcgube79dmr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:30:00raw310,000원311,000원310,000원310,500원971
cmt2eiplo06710zcggke6hkgzstock-5m068270:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eiplk06700zcgy4ojorrl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:30:00raw190,400원190,500원190,200원190,500원4,220
cmt2eiplc066z0zcgje5edh4tstock-5m051910:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipl8066y0zcg3hfy6s1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:30:00raw254,000원255,500원254,000원254,500원1,372
cmt2eipl1066x0zcgrmqxqpiqstock-5m006400:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipkx066w0zcgxdypkzqn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:30:00raw484,500원486,000원484,500원485,000원1,679
cmt2eipo6067j0zcgb8i2l2u7stock-5m015760:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipo3067i0zcgky1twb4l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:30:00raw31,300원31,350원31,300원31,325원1,902
cmt2eipkr066v0zcgjvbrgl6kstock-5m035720:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipkn066u0zcgqga24cpd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:30:00raw34,250원34,350원34,200원34,300원67,140
cmt2eipkh066t0zcgjug8b0qvstock-5m035420:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipkd066s0zcgodv21usg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:30:00raw220,000원221,000원219,500원220,500원4,331
cmt2eipk8066r0zcgrzah921zstock-5m066570:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipk4066q0zcgu8bh7m6i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:30:00raw195,100원195,300원195,000원195,300원5,072
cmt2eipjx066p0zcg2lxhun9gstock-5m005380:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipjt066o0zcge4hou8u01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:30:00raw418,500원420,000원418,500원419,500원4,703
cmt2eipjn066n0zcgoc1sctehstock-5m000660:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipjj066m0zcgr0u0wbur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:30:00raw1,757,000원1,762,000원1,756,000원1,757,000원26,968
cmt2eipjc066l0zcgj6na7q3tstock-5m005930:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipj1066k0zcgpvwz2ifn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:30:00raw279,250원280,000원279,000원279,750원138,157
cmt2eipog067l0zcgu0b7ldgdstock-5m030200:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipoc067k0zcgz27i70561
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:30:00raw52,250원52,250원52,100원52,100원1,304
cmt2ep5c5068d0zcgzwd529eostock-5m055550:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5c1068c0zcgs1yakjtc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:35:00raw104,400원104,400원104,200원104,300원4,238
cmt2ep58o067p0zcgtf6dvt9dstock-5m005930:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep58j067o0zcgdz7lzigu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:35:00raw279,500원280,000원279,000원279,500원113,245
cmt2ep592067r0zcgx04fgle8stock-5m000660:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep58y067q0zcgqtko0y711
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:35:00raw1,757,000원1,762,000원1,756,000원1,759,000원28,041
cmt2ep59f067t0zcgevxfayphstock-5m005380:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep59a067s0zcgadiayz5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:35:00raw419,500원420,500원419,000원420,250원3,011
cmt2ep59p067v0zcg35nfvdhkstock-5m066570:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep59l067u0zcg2ob6e5141
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:35:00raw195,250원195,700원195,100원195,600원6,367
cmt2ep59y067x0zcglngvxw0zstock-5m035420:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep59v067w0zcgsu0oysyn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:35:00raw220,500원220,500원219,500원220,500원5,963
59,279건 중 20,101–20,150← 이전403 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬