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
cmt2frq8706fl0zcgviw965e9stock-5m000660:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq8306fk0zcgp8x1nqha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:05:00raw1,751,000원1,752,000원1,745,000원1,750,000원22,480
cmt2frq7x06fj0zcghdpwf3xvstock-5m005930:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frq7u06fi0zcgwmhe6z9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:05:00raw279,000원279,500원278,500원279,250원147,674
cmt2frqdt06gp0zcg9pr5y5lrstock-5m030200:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqdp06go0zcgfaqqo87v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:05:00raw52,300원52,300원52,200원52,200원681
cmt2frqeh06gr0zcg4nsor8i7stock-5m017670:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqe806gq0zcgzsj5njjl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:05:00raw100,100원102,200원100,100원101,900원109,708
cmt2frqdk06gn0zcgu6355rs0stock-5m015760:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqdg06gm0zcgqo5he0b01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:05:00raw31,300원31,400원31,300원31,400원11,298
cmt2fy54m06gv0zcgs9m4u0qbstock-5m000660:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54i06gu0zcgfjbasm0p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:10:00raw1,750,000원1,750,000원1,744,000원1,747,000원22,931
cmt2fy55406gz0zcgnryxxab9stock-5m066570:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy55006gy0zcgb76nwsm81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:10:00raw195,400원195,400원195,000원195,100원4,955
cmt2fy59106hv0zcgwr2na1jdstock-5m030200:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58y06hu0zcge4lizfk31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:10:00raw52,200원52,400원52,200원52,250원5,749
cmt2fy58s06ht0zcg1p7quubgstock-5m015760:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58p06hs0zcg66yqxvm21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:10:00raw31,400원31,400원31,350원31,350원2,611
cmt2fy59a06hx0zcgqwt748udstock-5m017670:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy59606hw0zcg4suownow1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:10:00raw102,000원102,000원101,200원101,500원23,131
cmt2fy58k06hr0zcg3jn5ykjbstock-5m003550:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58h06hq0zcgce5xacsa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:10:00raw109,200원109,200원108,800원109,100원3,363
cmt2fy58c06hp0zcgrqp4opndstock-5m034730:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy58806ho0zcgqe5mvf131
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:10:00raw584,000원585,000원582,000원584,000원1,254
cmt2fy58306hn0zcgwi3bji7hstock-5m028260:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57z06hm0zcgn1n0vmcc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:10:00raw390,000원391,000원388,500원391,000원4,344
cmt2fy57u06hl0zcg3y5pukzgstock-5m096770:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57q06hk0zcgbkg04izv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:10:00raw125,600원126,000원125,500원125,600원3,806
cmt2fy57l06hj0zcgv9h1jn3lstock-5m012330:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57i06hi0zcg40qia0yq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:10:00raw501,000원501,000원500,000원500,000원1,159
cmt2fy57c06hh0zcgn1rqehuwstock-5m373220:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57906hg0zcg5kuqibi91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:10:00raw347,500원348,000원347,500원347,500원936
cmt2fy57406hf0zcg78gklyknstock-5m207940:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy57106he0zcg2ombob5i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:10:00raw1,546,000원1,553,000원1,546,000원1,549,000원522
cmt2fy54b06gt0zcgs7do85costock-5m005930:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54706gs0zcgam6deb9t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:10:00raw279,000원279,500원278,500원279,000원196,963
cmt2fy56v06hd0zcgshov68crstock-5m055550:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56r06hc0zcg664c6aur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:10:00raw104,000원104,100원103,700원103,900원9,624
cmt2fy56m06hb0zcgcxm15ml9stock-5m105560:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56j06ha0zcg70om99931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:10:00raw163,600원163,700원163,200원163,200원7,830
cmt2fy56e06h90zcg82pcc2t6stock-5m000270:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56a06h80zcgb05gsegk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:10:00raw131,400원131,700원131,400원131,500원6,451
cmt2fy56506h70zcgl0y45i8fstock-5m068270:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56106h60zcg62uanath1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:10:00raw190,600원191,000원190,300원190,700원2,935
cmt2fy55w06h50zcgiocz0lbsstock-5m051910:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy55s06h40zcgcyodp0lg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:10:00raw254,500원255,500원254,500원255,000원1,393
cmt2g4kvg06if0zcgqlf051nostock-5m005490:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kv806ie0zcgxysaiehv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:10:00raw311,500원312,500원311,000원311,500원1,414
cmt2fy55m06h30zcg2300o7txstock-5m035720:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy55i06h20zcgkxp6hyfd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:10:00raw33,875원33,925원33,750원33,900원80,141
cmt2fy54v06gx0zcg4s9dau0nstock-5m005380:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy54r06gw0zcgaae5vc0y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:10:00raw419,000원419,500원418,500원419,500원2,643
cmt2fy55d06h10zcg45lac1austock-5m035420:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy55906h00zcgegs5kawz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:10:00raw220,000원220,000원219,000원219,500원6,912
cmt2g4kte06i70zcgrf2jdcn2stock-5m006400:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kta06i60zcgyedvpsfy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:10:00raw486,250원486,500원485,000원485,500원1,279
cmt2g4ku506ib0zcghwcigpu9stock-5m051910:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ku006ia0zcgkfpiu6w51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:15:00raw254,500원255,000원254,500원254,500원103
cmt2g4ks706hz0zcgqe9f1vlastock-5m005930:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kri06hy0zcgbfnszw8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:15:00raw279,000원280,000원278,500원278,500원179,294
cmt2g4ksh06i10zcggb9gghh2stock-5m000660:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kse06i00zcgfotgmpln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:15:00raw1,747,000원1,750,000원1,740,000원1,741,000원28,431
cmt2g4ksq06i30zcgiot868wxstock-5m005380:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ksn06i20zcgo0lwxsj61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:15:00raw419,000원419,500원418,000원418,000원2,912
cmt2g4kt306i50zcg9vz6nlfkstock-5m066570:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ksw06i40zcgehrbg1841
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:15:00raw195,100원195,200원194,700원194,800원4,460
cmt2g4ktl06i90zcgwsnlxmr1stock-5m006400:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kti06i80zcgzvao0mhx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:15:00raw485,500원486,000원484,500원484,500원1,385
cmt2g4kut06id0zcg96r1whrnstock-5m068270:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kul06ic0zcg7z0jqwxh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:15:00raw190,500원190,700원190,500원190,600원1,082
cmt2g4kvw06ih0zcgz86nsuygstock-5m005490:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kvr06ig0zcg2ypukck01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:15:00raw311,000원311,500원311,000원311,000원1,937
cmt2g4kwk06ij0zcgoxl6twh8stock-5m000270:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kwb06ii0zcge0vlvjeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:15:00raw131,500원131,600원131,200원131,300원3,276
cmt2g4kx706il0zcg44ntciecstock-5m105560:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kx006ik0zcg4ys6qwvi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:15:00raw163,200원163,300원162,600원162,900원13,113
cmt2g4kxm06in0zcg23rj70oustock-5m207940:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kxh06im0zcgroyda4vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:15:00raw1,549,000원1,549,000원1,548,000원1,548,000원201
cmt2g4kxy06ip0zcgmh38aav0stock-5m373220:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kxu06io0zcg5g7zjg5m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:15:00raw347,500원348,000원347,000원347,000원1,309
cmt2g4ky706ir0zcge0aiu3hxstock-5m012330:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4ky406iq0zcgpchjeqcf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:15:00raw500,000원501,000원500,000원500,000원1,492
cmt2g4kyg06it0zcg2zywk5ststock-5m096770:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kyc06is0zcg6yae5s3t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:15:00raw125,600원125,800원125,400원125,500원2,502
cmt2g4kyq06iv0zcgvxb1tyhastock-5m028260:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kym06iu0zcg761g7xem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:15:00raw390,500원391,500원389,500원390,000원6,318
cmt2g4kyz06ix0zcg1dov2jx3stock-5m034730:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kyw06iw0zcglkri3xxw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:15:00raw584,000원584,000원581,000원581,000원1,451
cmt2g4kz906iz0zcgn2becq2ystock-5m003550:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kz506iy0zcgwlxmfiui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:15:00raw109,100원109,300원109,100원109,200원2,668
cmt2g4kzh06j10zcgkindu8jvstock-5m015760:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kze06j00zcgacpt5nic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:15:00raw31,350원31,400원31,350원31,350원4,751
cmt2g4kzq06j30zcgqj5lnrzmstock-5m030200:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kzn06j20zcgywb3o55h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:15:00raw52,300원52,300원52,200원52,200원319
cmt2g4kzz06j50zcgowrbl7vdstock-5m017670:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kzv06j40zcgtxqjuyvd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:15:00raw101,500원101,500원100,800원100,900원16,775
cmt2gb0wa06jf0zcgb6zyp5pzstock-5m035420:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0w706je0zcgt4kqdqxi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:15:00raw219,500원220,000원219,000원219,500원2,958
cmt2gb0wq06jj0zcg9r70uxqbstock-5m035720:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0wm06ji0zcgugifrhc21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:15:00raw33,900원34,050원33,850원34,000원100,978
59,279건 중 20,301–20,350← 이전407 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬