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
cmt2feuqo06dr0zcgg6cyz13ostock-5m373220:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuql06dq0zcgfnyo1tzk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 12:55:00raw347,750원348,000원347,500원347,500원1,127
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
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
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
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
cmt2feusi06e50zcg05sb2gs8stock-5m017670:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuse06e40zcgqpm6oxgm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 12:55:00raw99,600원100,000원99,500원99,700원9,920
cmt2feus706e30zcgfevkku7wstock-5m030200:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feus406e20zcgw7wm5u7r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 12:55:00raw52,150원52,200원52,100원52,100원2,127
cmt2feury06e10zcgsw0dydpystock-5m015760:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurv06e00zcgsgofbo111
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 12:55:00raw31,300원31,350원31,250원31,300원13,524
cmt2feurp06dz0zcg6rqyjt47stock-5m003550:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feurm06dy0zcg4zzo06kq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 12:55:00raw109,100원109,200원109,100원109,100원1,279
cmt2flagq06ev0zcgjhwbep1jstock-5m055550:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flagi06eu0zcgyss6uhle1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:00:00raw103,700원104,000원103,600원104,000원8,670
cmt2flacm06e70zcg2by66ywdstock-5m005930:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaca06e60zcgwadau8ei1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:00:00raw278,750원279,500원278,000원279,000원200,863
cmt2flacw06e90zcg2cugga6zstock-5m000660:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flacs06e80zcgmgfxs0f91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:00:00raw1,747,000원1,752,000원1,742,000원1,750,000원21,353
cmt2flad406eb0zcg0v6rzei4stock-5m005380:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flad106ea0zcg5fhsqkia1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:00:00raw417,000원419,000원415,500원418,500원4,263
cmt2fladd06ed0zcgu8b5pjn1stock-5m066570:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flad906ec0zcgw234v0871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:00:00raw195,200원195,500원194,700원195,400원6,791
cmt2fladm06ef0zcgip5av85qstock-5m035420:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2fladj06ee0zcg9y6ghedu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:00:00raw219,000원220,000원219,000원220,000원5,873
cmt2fladw06eh0zcghmkce3w1stock-5m035720:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flads06eg0zcgx6n6sz1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:00:00raw33,800원33,850원33,650원33,800원106,892
cmt2flae606ej0zcg53o38znmstock-5m006400:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flae206ei0zcgu1sdwisd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:00:00raw486,000원486,500원484,000원486,000원3,177
cmt2flaek06el0zcg0pxsyhh0stock-5m051910:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaed06ek0zcgnou3p45a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:00:00raw255,500원255,500원254,500원255,000원1,958
cmt2flaex06en0zcgqzpsz1hhstock-5m068270:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaet06em0zcg4sb5z3im1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:00:00raw190,200원190,500원189,800원190,500원2,279
cmt2flaf606ep0zcgm6q4rtfastock-5m005490:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaf306eo0zcgmccfvmy71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:00:00raw311,000원311,500원310,500원311,500원1,681
cmt2flaff06er0zcglf66v3pastock-5m000270:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flafc06eq0zcg589bbt5i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:00:00raw131,300원131,700원131,100원131,600원8,401
cmt2flag206et0zcg3bttcti9stock-5m105560:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flafu06es0zcgrtbubk4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:00:00raw163,100원163,800원162,900원163,700원11,295
cmt2flagz06ex0zcghlr0877kstock-5m207940:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flagw06ew0zcgr6rt9xmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:00:00raw1,546,000원1,546,000원1,544,000원1,545,000원319
cmt2flah906ez0zcgduje70jzstock-5m373220:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flah506ey0zcgco6ybu4d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:00:00raw347,500원348,000원347,500원348,000원2,623
cmt2flahi06f10zcggeaconjkstock-5m012330:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flahe06f00zcg44gc16ap1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:00:00raw501,000원502,000원500,000원501,000원2,529
cmt2flakw06fh0zcgsaqkicnistock-5m017670:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaks06fg0zcg36paw4zr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:00:00raw99,700원100,100원99,600원100,100원8,690
cmt2flahr06f30zcgh7z5tp9gstock-5m096770:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flahn06f20zcgdw50c5iw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:00:00raw125,300원125,700원125,000원125,700원3,853
cmt2flai006f50zcg6xg3kz46stock-5m028260:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flahw06f40zcgers2q1j31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:00:00raw389,500원390,000원387,500원389,500원8,517
cmt2flail06f90zcgvook1vucstock-5m034730:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaid06f80zcg0zqtagwn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:00:00raw583,000원584,000원580,000원583,000원1,780
cmt2flaja06fb0zcgflfzeaeystock-5m003550:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flaj206fa0zcgilhtu5071
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:00:00raw109,100원109,600원109,100원109,600원7,272
cmt2flak106fd0zcggjedp1yostock-5m015760:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flajq06fc0zcgo7vz3t2v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:00:00raw31,350원31,350원31,300원31,350원1,404
cmt2flakm06ff0zcg01yslsgjstock-5m030200:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flakh06fe0zcgbmpjevrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:00:00raw52,100원52,250원52,100원52,250원1,816
cmt2frqda06gl0zcgahjomdsxstock-5m003550:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqd706gk0zcgpl8s6y2s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:05:00raw109,600원109,600원109,100원109,100원1,251
cmt2frqd106gj0zcg2w5pqy0jstock-5m034730:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqcx06gi0zcg9yj8iue51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:05:00raw584,000원586,000원582,000원583,000원2,150
cmt2frqcr06gh0zcg1d0cppudstock-5m028260:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqco06gg0zcgds8ulpho1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:05:00raw389,500원390,500원388,500원389,750원3,776
cmt2frqci06gf0zcggf7i95yostock-5m096770:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqce06ge0zcg06jbw8qd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:05:00raw125,700원125,800원125,300원125,600원2,834
cmt2frqc806gd0zcg2jxryjw5stock-5m012330:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqc506gc0zcgqz0l0il21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:05:00raw501,000원502,000원500,000원501,000원2,008
cmt2frqc006gb0zcgi1mbv124stock-5m373220:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqbw06ga0zcg1e1wiqim1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:05:00raw348,500원348,500원347,500원347,500원2,043
cmt2frqbq06g90zcgkrme3dz0stock-5m207940:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqbk06g80zcg3stuu2dk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:05:00raw1,546,000원1,547,000원1,546,000원1,546,000원179
cmt2frqb506g70zcgvo1h55yqstock-5m055550:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqaz06g60zcg1wq5svdb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:05:00raw103,900원104,100원103,800원104,000원6,570
cmt2frqat06g50zcg27znky0qstock-5m105560:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqap06g40zcgln5xye7l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:05:00raw163,800원163,800원163,400원163,600원6,551
cmt2frqak06g30zcgjkp8yw7sstock-5m000270:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqag06g20zcgoylync9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:05:00raw131,600원131,600원131,300원131,400원6,360
cmt2frqab06g10zcgvvfty7pistock-5m005490:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqa706g00zcgtp08x0701
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:05:00raw311,500원311,500원311,000원311,000원1,391
cmt2frqa006fz0zcgfgkceohystock-5m068270:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq9w06fy0zcgi8os1nfq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:05:00raw190,500원190,600원190,200원190,500원1,405
cmt2frq9q06fx0zcgae8zxhlpstock-5m051910:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq9n06fw0zcgrimnd6141
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:05:00raw255,000원255,500원254,500원254,500원383
cmt2frq9h06fv0zcgfk2p2trsstock-5m006400:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq9d06fu0zcglzphlinc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:05:00raw486,000원487,000원485,500원486,250원1,847
cmt2frq9706ft0zcgs17mthkkstock-5m035720:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq9306fs0zcgbb6b1omw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:05:00raw33,775원33,900원33,750원33,900원114,361
cmt2frq8x06fr0zcgbshz2vristock-5m035420:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq8v06fq0zcglb2pozmz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:05:00raw220,000원220,000원219,500원220,000원4,570
cmt2frq8p06fp0zcg1f2w1rk8stock-5m066570:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq8m06fo0zcgpdv0b1gi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:05:00raw195,400원195,400원194,900원195,300원5,845
cmt2frq8h06fn0zcgbt9sgp21stock-5m005380:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq8d06fm0zcg0tfik0af1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:05:00raw418,500원419,000원417,000원419,000원5,408
59,279건 중 20,251–20,300← 이전406 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬