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
cmt2f200206at0zcgzr0n1z9nstock-5m051910:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f1zzy06as0zcg3tngrxb11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:45:00raw254,500원255,000원254,500원254,500원138
cmt2f200b06av0zcgdmph07qqstock-5m068270:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f200706au0zcgbm3u2y671
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:45:00raw190,500원190,800원190,400원190,700원3,481
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
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
cmt2f201506b10zcgh31918aestock-5m105560:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201106b00zcg7w3uee471
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:45:00raw163,700원163,700원163,200원163,200원6,642
cmt2f201f06b30zcgdu7kv3m3stock-5m055550:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f201b06b20zcg8p6pesr51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:45:00raw104,200원104,200원103,900원104,000원4,187
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
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
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
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
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
cmt2f203006bf0zcguhp7qvhmstock-5m003550:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f202x06be0zcg8nak2oks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:45:00raw109,400원109,500원109,300원109,300원1,880
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
cmt2f8foa06bt0zcg85el6m6nstock-5m066570:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fo606bs0zcgtlq1uj8s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:50:00raw195,600원195,700원195,100원195,100원5,744
cmt2f8for06bx0zcgkfc75jsostock-5m035720:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8foo06bw0zcgfax9bwm31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:50:00raw33,750원33,950원33,700원33,850원134,184
cmt2f8foj06bv0zcgs8uostnvstock-5m035420:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fof06bu0zcgaf2pyrr41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:50:00raw220,000원220,000원219,500원220,000원3,020
cmt2f8fo006br0zcgiflii8wvstock-5m005380:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:18cmt2f8fnw06bq0zcghx9tiyww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:50:00raw420,000원420,000원418,000원418,000원3,915
cmt2f8fng06bn0zcgb1ogouwzstock-5m005930:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:17cmt2f8fnb06bm0zcgx1cm40ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:50:00raw278,750원279,000원277,500원278,000원205,326
cmt2f8fnq06bp0zcg14f2ziawstock-5m000660:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:172026-08-21 13:00:17cmt2f8fnn06bo0zcgi7m8y0fj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:50:00raw1,751,000원1,752,000원1,740,000원1,744,000원48,558
cmt2f8fq106c70zcg1xwit3t6stock-5m000270:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fpy06c60zcg0m2n1kjq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:50:00raw131,600원131,600원131,200원131,300원5,047
cmt2f8fp106bz0zcg31ksuqy0stock-5m006400:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fox06by0zcgl144vwvo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:50:00raw486,000원486,000원485,000원485,500원1,369
cmt2f8fpa06c10zcghz6d2krnstock-5m051910:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fp606c00zcggs24jfhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:50:00raw254,750원255,000원254,500원254,500원114
cmt2f8fpj06c30zcgyul9mtgqstock-5m068270:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fpf06c20zcgu9qwsjut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:50:00raw190,700원190,800원190,200원190,500원2,625
cmt2f8fps06c50zcgm1r4ob6cstock-5m005490:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fpp06c40zcga6a7mjnz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:50:00raw311,000원312,000원310,000원311,000원1,993
cmt2f8fqb06c90zcg4lnb8p0rstock-5m105560:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fq706c80zcgkchy0oew1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:50:00raw163,200원163,500원162,900원163,200원10,771
cmt2f8fqk06cb0zcg1f2l6i9jstock-5m055550:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fqg06ca0zcgdbvmhyjo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:50:00raw103,900원104,000원103,700원103,900원13,064
cmt2f8fqu06cd0zcg8sy776unstock-5m207940:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fqq06cc0zcgbim1xw8i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:50:00raw1,546,000원1,547,000원1,544,000원1,544,000원169
cmt2f8fra06ch0zcgrlohs3c6stock-5m373220:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fr606cg0zcge5de1xb61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:50:00raw347,750원348,000원347,500원347,500원940
cmt2f8fri06cj0zcg0jsyx6kpstock-5m012330:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fre06ci0zcgfph1c54d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 12:50:00raw503,000원504,000원501,000원501,000원1,582
cmt2f8frr06cl0zcgvj8zxspastock-5m096770:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8frn06ck0zcgifmahiqi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 12:50:00raw125,600원125,700원125,200원125,300원2,397
cmt2f8fs006cn0zcgoyo1md5vstock-5m028260:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8frw06cm0zcgpd7rwyzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 12:50:00raw391,000원391,500원389,000원389,500원7,795
cmt2f8fs906cp0zcgh5fbzyngstock-5m034730:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fs506co0zcgoxtdbpvt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 12:50:00raw584,000원584,000원582,000원582,000원1,482
cmt2f8fsh06cr0zcgyj6cx99ustock-5m003550:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fse06cq0zcgh4oiqet71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:50:00raw109,300원109,400원109,100원109,100원1,715
cmt2f8fsq06ct0zcg3k7hv2xostock-5m015760:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fsn06cs0zcgs2m5h8cc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:50:00raw31,300원31,350원31,300원31,325원10,403
cmt2f8fsy06cv0zcgcy858ejcstock-5m030200:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fsu06cu0zcg9087jv7b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:50:00raw52,150원52,200원52,100원52,200원690
cmt2f8ft606cx0zcgu4kwfro1stock-5m017670:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8ft306cw0zcgunfbx90g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:50:00raw99,900원100,100원99,500원99,500원18,129
cmt2feumr06cz0zcgy60qxa9jstock-5m005930:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feumn06cy0zcg6nsyukqr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 12:55:00raw277,500원279,000원277,500원278,750원145,817
cmt2feun306d10zcgorshd2ugstock-5m000660:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feumy06d00zcgp8ujbuno1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 12:55:00raw1,744,000원1,751,000원1,742,000원1,747,000원25,502
cmt2feune06d30zcgr6hkv3gpstock-5m005380:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuna06d20zcgdz6q3zoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 12:55:00raw418,500원418,500원416,500원417,000원5,947
cmt2feunq06d50zcgj6av7mlzstock-5m066570:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feunm06d40zcg66nu3s671
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 12:55:00raw195,100원195,600원194,800원195,200원9,870
cmt2feuo006d70zcgy7da6o1tstock-5m035420:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feunw06d60zcgg5p6sf9a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 12:55:00raw219,750원220,000원219,000원219,000원7,061
cmt2feuo906d90zcgrv91c8sqstock-5m035720:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuo606d80zcgov7jeh651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 12:55:00raw33,850원33,850원33,650원33,800원192,533
cmt2feuoi06db0zcgjt625c9hstock-5m006400:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuof06da0zcgoy2igyac1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 12:55:00raw485,500원486,000원485,000원486,000원1,724
cmt2feuos06dd0zcgxeyzgnnjstock-5m051910:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuoo06dc0zcggl4z3dbc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 12:55:00raw254,500원256,000원254,500원255,000원2,543
cmt2feup206df0zcg9304fs4gstock-5m068270:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuoy06de0zcgorgnac3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 12:55:00raw190,500원190,500원190,200원190,200원1,794
cmt2feupb06dh0zcgvq702tc0stock-5m005490:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feup706dg0zcgbgr9brpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 12:55:00raw311,000원311,500원310,000원311,000원1,534
cmt2feupl06dj0zcgzlpay0ltstock-5m000270:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuph06di0zcgkycqqfq91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:55:00raw131,300원131,600원131,300원131,400원9,017
cmt2feupv06dl0zcgsx410s1estock-5m105560:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feupr06dk0zcgmxyvr2s91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 12:55:00raw163,200원163,400원163,100원163,100원5,330
cmt2feuq406dn0zcgsfmm4yo7stock-5m055550:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuq006dm0zcgbb7nfkq41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 12:55:00raw103,900원103,900원103,600원103,800원8,040
cmt2feuqf06dp0zcge8j30fkostock-5m207940:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuqb06do0zcgdsvmhubp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 12:55:00raw1,544,000원1,546,000원1,544,000원1,545,000원197
59,279건 중 20,201–20,250← 이전405 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬