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
cmt2ep5au06830zcg0jmw18i5stock-5m051910:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5aq06820zcg04ye6yr81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:35:00raw254,750원254,750원254,500원254,500원115
cmt2ep5ah06810zcg07xhvbrmstock-5m006400:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ad06800zcgtp3z7zgk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:35:00raw485,500원486,000원484,500원486,000원1,638
cmt2ep5a7067z0zcgffri5gkvstock-5m035720:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5a4067y0zcgj7jbve5p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:35:00raw34,300원34,400원34,300원34,350원56,127
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
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
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
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
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
cmt2ep5e4068t0zcge3mzgvrtstock-5m003550:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5e1068s0zcgioe62gcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:35:00raw109,500원109,600원109,400원109,500원3,675
cmt2ep5dn068p0zcge5kccziestock-5m028260:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5dj068o0zcg1etjfxyo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:35:00raw391,500원391,500원389,500원390,500원4,256
cmt2ep5de068n0zcg2xge3t9ustock-5m096770:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5da068m0zcgdqtpheen1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:35:00raw125,550원125,700원125,100원125,500원2,281
cmt2ep5cw068j0zcgmfpvykv0stock-5m373220:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5cs068i0zcgwzpr80gn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:35:00raw347,750원348,000원347,500원347,500원1,385
cmt2ep5ee068v0zcg4m2hjbajstock-5m015760:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ea068u0zcgrq00to5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:35:00raw31,300원31,350원31,300원31,300원948
cmt2ep5eo068x0zcgucfzx8histock-5m030200:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ek068w0zcg9j7cviy11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:35:00raw52,150원52,200원52,100원52,200원212
cmt2ep5ex068z0zcg8xwcckybstock-5m017670:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5et068y0zcg759v8r2d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:35:00raw99,900원100,000원99,800원100,000원9,536
cmt2evkcx06a30zcgm5x7tatsstock-5m034730:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkct06a20zcgt3xqp4vn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:35:00raw584,000원585,000원582,000원584,000원1,109
cmt2evkaf069j0zcg14bffffdstock-5m005490:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkab069i0zcgrhfzjyxe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:35:00raw310,500원311,250원310,000원310,500원2,167
cmt2evkd406a50zcgsffjzz9istock-5m034730:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkd106a40zcg7uq90nhc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:40:00raw584,000원585,000원583,000원584,000원1,278
cmt2evkco06a10zcgs88efnu8stock-5m028260:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkck06a00zcgzbg6op9t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:40:00raw390,500원391,500원390,000원390,500원4,379
cmt2evkcf069z0zcgmbnumr6mstock-5m096770:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkcb069y0zcgcku24tw91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:40:00raw125,500원125,700원125,500원125,500원1,674
cmt2evkc6069x0zcgb6fm0w0lstock-5m012330:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkc2069w0zcge432lmc71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:40:00raw506,000원506,000원505,000원505,000원806
cmt2evkbx069v0zcgdume5l0pstock-5m373220:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkbu069u0zcgj3kkvcwu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:40:00raw347,500원348,000원347,500원347,500원627
cmt2evkbo069t0zcg787oni9ustock-5m207940:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkbl069s0zcghkyjnr0o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:40:00raw1,546,000원1,547,000원1,544,000원1,545,000원194
cmt2evkbf069r0zcgwza68jlmstock-5m055550:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkbb069q0zcgf1adp75d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:40:00raw104,300원104,300원103,900원104,100원12,358
cmt2evkb6069p0zcgv0gww17qstock-5m105560:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkb2069o0zcgsakl89rp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:40:00raw163,750원163,900원163,600원163,600원6,814
cmt2evkaw069n0zcgyqzd83c4stock-5m000270:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkat069m0zcg9r1svxn81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:40:00raw131,600원131,700원131,500원131,500원2,803
cmt2evkan069l0zcgzr7uz5uxstock-5m005490:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkaj069k0zcg3s759v071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:40:00raw310,500원312,000원310,500원311,000원1,766
cmt2evka6069h0zcg0i0bybwbstock-5m068270:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evka3069g0zcgtpc3prwm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:40:00raw190,400원190,500원190,300원190,400원1,665
cmt2evk9x069f0zcgnx8p1fcvstock-5m051910:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk9t069e0zcghcb585b11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:40:00raw255,000원255,000원254,500원254,500원104
cmt2evk9n069d0zcgaslwqduzstock-5m006400:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk9k069c0zcgu2tck3xe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:40:00raw486,000원486,500원485,500원486,500원1,269
cmt2evke406ad0zcgvpo0x07zstock-5m017670:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evke106ac0zcgby8nnpsh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:40:00raw99,900원100,000원99,800원100,000원9,419
cmt2evkdv06ab0zcg7gxyhombstock-5m030200:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkdr06aa0zcgo7fvchrz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:40:00raw52,100원52,200원52,100원52,100원370
cmt2evkdm06a90zcg5cbdxjlnstock-5m015760:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkdi06a80zcgllnsg0n31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:40:00raw31,300원31,350원31,300원31,350원910
cmt2evk7806910zcgfmfs0e9rstock-5m005930:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk6z06900zcgwf38jpds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:40:00raw279,500원279,500원278,500원278,750원93,519
cmt2evk8b06950zcg88j9m3s0stock-5m005380:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk8706940zcg13b3r26f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:40:00raw420,500원420,500원419,000원419,000원2,912
cmt2evk7v06930zcgmrddgpclstock-5m000660:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk7p06920zcg757qicoo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:40:00raw1,759,000원1,761,000원1,752,000원1,753,000원23,325
cmt2evk8o06970zcgljxhlzsvstock-5m066570:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk8j06960zcg3jikoy1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:40:00raw195,600원195,900원195,400원195,600원7,285
cmt2evk9206990zcgjzhybe11stock-5m035420:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk8x06980zcga3x039xq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:40:00raw220,000원220,500원220,000원220,500원5,383
cmt2evk9e069b0zcgya0zdmpcstock-5m035720:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evk9a069a0zcghyau76ks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:40:00raw34,350원34,375원33,950원34,000원203,422
cmt2evkdd06a70zcg8ytvuiqfstock-5m003550:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkd906a60zcgnvxp351c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:40:00raw109,400원109,500원109,400원109,400원1,855
cmt2f201o06b50zcg1tyd35h2stock-5m207940:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201k06b40zcgxspofs151
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:45:00raw1,545,000원1,547,000원1,545,000원1,547,000원154
cmt2f203t06bl0zcg3p2ynwu7stock-5m017670:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f203p06bk0zcgk9k69e1f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:45:00raw100,000원100,300원99,700원99,900원18,134
cmt2f203j06bj0zcgnylco67sstock-5m030200:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f203g06bi0zcgeinxm8o01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:45:00raw52,100원52,200원52,100원52,150원271
cmt2f200v06az0zcgsxvn70rcstock-5m000270:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f200r06ay0zcgo554qtwp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:45:00raw131,500원131,600원131,400원131,500원4,314
cmt2f202r06bd0zcgw5pcgujlstock-5m034730:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202n06bc0zcg1gwk0g3z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:45:00raw584,000원584,000원582,000원584,000원1,060
cmt2f202h06bb0zcga3c8e5h5stock-5m028260:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202e06ba0zcgudkx8kiw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:45:00raw390,500원391,000원390,000원391,000원4,141
cmt2f202806b90zcgbg5vi4yqstock-5m096770:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202406b80zcgpwr7pkdp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:45:00raw125,600원125,700원125,400원125,500원1,564
cmt2f201y06b70zcg07huzxisstock-5m012330:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201u06b60zcgrtnb3zuc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:45:00raw505,000원505,000원503,000원503,000원1,573
cmt2f200l06ax0zcgla6161c1stock-5m005490:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f200h06aw0zcgtrfoa8vy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:45:00raw311,000원311,500원311,000원311,000원654
cmt2f1zz906an0zcgt7pzb03nstock-5m035420:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zz506am0zcg7s7xsm0o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:45:00raw220,000원220,500원219,500원220,000원5,384
59,279건 중 20,151–20,200← 이전404 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬