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
cmt2gnv5m06m50zcg8mmlyz7wstock-5m035720:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5i06m40zcg8vef2sga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:30:00raw34,350원34,600원34,300원34,600원115,966
cmt2gnv5b06m30zcgtxwvfyehstock-5m035420:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5706m20zcgxqejiib51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:30:00raw220,000원220,500원220,000원220,000원5,451
cmt2gnv5006m10zcgw3d64aysstock-5m066570:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4w06m00zcgqjyqsjeb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:30:00raw194,600원195,000원194,500원194,800원6,333
cmt2gnv4p06lz0zcgmhbd7e1nstock-5m005380:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4l06ly0zcgrgeknzw91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:30:00raw418,500원418,500원417,500원418,000원3,351
cmt2gnv4f06lx0zcgomf0t5t0stock-5m000660:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4b06lw0zcg89uaugkt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:30:00raw1,730,000원1,738,000원1,727,000원1,732,500원28,235
cmt2gnv4406lv0zcgbsoi3qp4stock-5m005930:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv3y06lu0zcgoa79o5b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
cmt2gnv7q06mj0zcgmnkyid8qstock-5m105560:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7m06mi0zcg3x82oh2f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:30:00raw163,400원163,500원163,000원163,000원4,764
cmt2gnv8b06mn0zcg970gz4dwstock-5m207940:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv8806mm0zcgw73j9szk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:30:00raw1,549,000원1,550,000원1,549,000원1,549,000원104
cmt2gnv8m06mp0zcg1wubdpssstock-5m373220:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv8i06mo0zcgaep4rgb61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:30:00raw348,000원348,500원347,500원348,000원1,029
cmt2gnv8w06mr0zcgl0hgy5cvstock-5m012330:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv8t06mq0zcgzoqm5eu41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:30:00raw500,000원501,000원499,500원500,000원1,362
cmt2gnv9706mt0zcg2b2df6ekstock-5m096770:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv9306ms0zcg6tezdd1y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:30:00raw126,800원127,300원126,100원127,100원9,230
cmt2gnv7g06mh0zcgn4ji838vstock-5m000270:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7c06mg0zcg0s03f4g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:30:00raw131,400원131,700원131,200원131,600원8,939
cmt2gnv7506mf0zcg0j6yehjdstock-5m005490:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6y06me0zcgytomh7ba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:30:00raw312,000원313,500원311,500원313,000원2,521
cmt2gnv6r06md0zcgqxuj0lepstock-5m068270:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6n06mc0zcgbhcit0fy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:30:00raw191,500원191,500원191,000원191,300원3,229
cmt2gnva806mz0zcg6s2dm0qystock-5m003550:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnva206my0zcgg5xf4jxg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:30:00raw109,300원109,700원109,300원109,500원3,356
cmt2gnval06n10zcgx630ndsvstock-5m015760:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnvaf06n00zcgd6r6d99b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:30:00raw31,400원31,450원31,350원31,425원8,107
cmt2gnvaw06n30zcgu2khhhppstock-5m030200:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnvas06n20zcgdsk7m4h31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:30:00raw52,300원52,300원52,200원52,250원1,523
cmt2gnvb606n50zcg2892qj13stock-5m017670:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnvb206n40zcgxga3zhfe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:30:00raw100,600원100,800원100,400원100,600원12,903
cmt2gnv9g06mv0zcgjt4rupu3stock-5m028260:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv9d06mu0zcgi3qvk2x01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:30:00raw389,000원390,000원388,500원388,500원4,566
cmt2gnv9v06mx0zcg08wanbspstock-5m034730:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv9p06mw0zcgunvgcn8w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:30:00raw581,000원584,000원580,000원583,000원2,001
cmt2guaz906o10zcgdj7hff5xstock-5m096770:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaz506o00zcgb02sajv41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:35:00raw127,100원127,600원127,000원127,500원5,824
cmt2guau506n70zcgmhgulxdqstock-5m005930:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guatw06n60zcgkylxaq6p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:35:00raw277,500원278,000원277,000원277,500원154,739
cmt2guav006n90zcgobjwr0rsstock-5m000660:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaus06n80zcgvdykcycy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:35:00raw1,733,000원1,735,000원1,726,000원1,728,000원25,296
cmt2guavf06nb0zcgw0uln87nstock-5m005380:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guav806na0zcgehhfeijf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:35:00raw418,500원418,500원417,500원417,500원2,491
cmt2guavp06nd0zcgw9hiuk2ustock-5m066570:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guavl06nc0zcgazlutvgv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:35:00raw194,800원194,900원194,500원194,500원3,541
cmt2guavz06nf0zcg672sgpy3stock-5m035420:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guavw06ne0zcgc39cgvq11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:35:00raw220,500원220,500원220,000원220,000원3,256
cmt2guawb06nh0zcgc9v94qljstock-5m035720:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaw706ng0zcgzjtkxuls1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:35:00raw34,600원35,100원34,550원35,100원309,392
cmt2guawm06nj0zcgu86jndbnstock-5m006400:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guawi06ni0zcgx9fa639c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:35:00raw485,000원485,500원483,500원485,000원2,882
cmt2guaww06nl0zcgi9e4k87fstock-5m051910:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaws06nk0zcg07zf66m71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:35:00raw256,000원256,500원256,000원256,000원611
cmt2guax706nn0zcgip2fprr0stock-5m068270:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guax306nm0zcggg9zxmo31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:35:00raw191,200원191,500원191,200원191,400원2,026
cmt2guaxi06np0zcgo1fxxtlnstock-5m005490:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaxe06no0zcgy2vdm95m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:35:00raw313,000원313,500원312,000원312,500원1,379
cmt2guaxs06nr0zcg99t3vuuqstock-5m000270:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaxo06nq0zcgcql3j28n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:35:00raw131,700원131,700원131,300원131,300원7,223
cmt2guay206nt0zcgjrnudgndstock-5m055550:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaxz06ns0zcgg0f57lpo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:35:00raw103,900원104,200원103,900원104,100원5,129
cmt2guayc06nv0zcgelj178aostock-5m207940:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guay906nu0zcgdemrhfjy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:35:00raw1,549,000원1,550,000원1,549,000원1,549,000원120
cmt2guayn06nx0zcgjibjbn9qstock-5m373220:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guayj06nw0zcgiwz59jjc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:35:00raw348,000원348,500원348,000원348,000원943
cmt2guayy06nz0zcgmfofpavmstock-5m012330:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guayu06ny0zcgdri4ietb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:35:00raw500,000원501,000원499,000원499,500원1,529
cmt2guazk06o30zcgnwlc0d5ustock-5m028260:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guazg06o20zcg6lcgzxh51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:35:00raw389,000원389,500원387,500원388,000원3,672
cmt2guazx06o50zcgixmma466stock-5m034730:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guazr06o40zcgzrz2qd0a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:35:00raw583,000원584,000원582,000원583,000원1,395
cmt2gub0706o70zcgfd2uz6rvstock-5m003550:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub0406o60zcgbabmb90s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:35:00raw109,500원109,600원109,300원109,400원2,085
cmt2gub0l06o90zcgp90spkw7stock-5m015760:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub0f06o80zcgzxgjnifx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:35:00raw31,425원31,450원31,400원31,400원8,655
cmt2gub0v06ob0zcg1mgh7vqrstock-5m030200:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub0r06oa0zcg55mnedmz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:35:00raw52,250원52,300원52,200원52,300원401
cmt2h0qop06p10zcgs1uj48fystock-5m105560:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qom06p00zcg51fqq05x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:35:00raw163,000원163,500원163,000원163,300원15,914
cmt2gub1h06od0zcgiqlz3z28stock-5m017670:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:182026-08-21 13:45:18cmt2gub1206oc0zcgqp9awb531
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:35:00raw100,700원101,000원100,500원100,900원11,102
cmt2h0qtc06pl0zcgjtih5mkzstock-5m015760:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qt806pk0zcggzt7p2d71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:40:00raw31,400원31,500원31,400원31,450원9,655
cmt2h0qtx06pp0zcguwxcth8fstock-5m017670:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qtt06po0zcgiihhc6zn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:40:00raw100,900원101,100원100,700원101,100원17,081
cmt2h0qtn06pn0zcg6b6fnofustock-5m030200:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qtj06pm0zcg93uapsjh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:40:00raw52,200원52,400원52,200원52,300원3,042
cmt2h0qt106pj0zcg7f7bivsdstock-5m003550:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qss06pi0zcgk8zpf7bf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:40:00raw109,400원110,000원109,400원109,800원8,551
cmt2h0qsb06ph0zcgo2y15k2estock-5m034730:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qs006pg0zcgxcrg5h4t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:40:00raw582,000원585,000원582,000원584,000원1,561
cmt2h0qrg06pf0zcgevoowt6cstock-5m028260:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qr606pe0zcg3lv8eddm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:40:00raw388,000원389,500원388,000원389,250원4,178
cmt2h0qqm06pd0zcgq5bg6336stock-5m096770:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qqd06pc0zcgfl6xibfw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:40:00raw127,500원127,600원126,800원127,100원6,120
59,279건 중 20,401–20,450← 이전409 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬