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
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
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
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
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
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
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
cmt2h0qm506op0zcgnz4ijwldstock-5m035720:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qlz06oo0zcg84jcn7ic1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:40:00raw35,100원35,600원35,025원35,550원346,140
cmt2h0qls06on0zcglhr8cjtlstock-5m035420:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qll06om0zcgixuhapv81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:40:00raw220,000원221,000원220,000원221,000원5,782
cmt2h0qle06ol0zcgkdinzbvbstock-5m066570:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0ql906ok0zcgpfbs1sqa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:40:00raw194,500원195,400원194,500원195,200원10,278
cmt2h0ql306oj0zcgo8vnczcustock-5m005380:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qky06oi0zcg7rtkdzf21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:40:00raw417,500원419,000원417,500원418,500원3,407
cmt2h0qks06oh0zcgyh8p7i2tstock-5m000660:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qko06og0zcgp0ihdl4e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:40:00raw1,727,000원1,736,000원1,727,000원1,733,000원32,358
cmt2h0qkf06of0zcgzkht05ccstock-5m005930:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qju06oe0zcgtqomop741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:40:00raw277,500원279,000원277,250원279,000원215,608
cmt2h0qpk06p70zcgx6h7q4hdstock-5m207940:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qph06p60zcgoli6urrx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:40:00raw1,549,000원1,555,000원1,549,000원1,554,000원453
cmt2h0qmg06or0zcg4m11512qstock-5m006400:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qmc06oq0zcgj92lqhke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:40:00raw484,500원486,000원484,500원485,500원3,323
cmt2h0qpa06p50zcg1jeqlhlostock-5m055550:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qp606p40zcgkz4qc3b91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:40:00raw104,100원104,300원103,900원104,100원11,866
cmt2h0qmq06ot0zcgxpdrap5mstock-5m051910:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qmn06os0zcgpbz5pnks1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:40:00raw256,000원256,500원255,500원256,500원1,449
cmt2h75hl06pt0zcgvlcjyquxstock-5m000660:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75hi06ps0zcguu5hk8cw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:45:00raw1,733,000원1,740,000원1,728,000원1,739,000원28,096
cmt2h75i006pv0zcg6a5gaft0stock-5m005380:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75ht06pu0zcgi0yrfb741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:45:00raw418,500원419,500원418,000원419,000원2,725
cmt2h75hb06pr0zcgffrxodqwstock-5m005930:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75h506pq0zcgjvgsshyo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:45:00raw279,000원280,000원278,500원279,750원492,430
cmt2hdmvq06rv0zcg104n5t9xstock-5m096770:20260821:13452026-08-21 13:45:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmvm06ru0zcgab2v24tx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:45:00raw127,200원127,500원127,000원127,100원4,241
cmt2h75mn06qn0zcgbmti7dzwstock-5m034730:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75mk06qm0zcgn3i2my101
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:45:00raw584,000원585,000원582,000원584,000원1,494
cmt2h75if06px0zcg7ssz4m6jstock-5m066570:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75i806pw0zcggztoydjz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:45:00raw195,100원195,600원195,000원195,500원8,543
cmt2h75iv06pz0zcgchaqqhqistock-5m035420:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75ir06py0zcgyzaktu5n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:45:00raw221,000원221,500원220,500원221,500원11,140
cmt2h75j606q10zcgofahw6uvstock-5m035720:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75j206q00zcgzgbvxese1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:45:00raw35,550원35,550원35,100원35,200원252,796
cmt2h75jg06q30zcg9s4g1i2dstock-5m006400:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75jc06q20zcgivbrjk1m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:45:00raw485,500원486,000원484,500원485,500원2,278
cmt2h75jr06q50zcg1p590av1stock-5m051910:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75jn06q40zcgv6u85nyi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:45:00raw256,250원256,500원256,000원256,000원490
cmt2h75k206q70zcg1n56ddeestock-5m005490:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75jy06q60zcgr099q35z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:45:00raw313,000원314,000원312,750원313,500원2,446
cmt2h75kc06q90zcgm5q5x6k8stock-5m000270:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75k806q80zcgpe7baufs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:45:00raw131,400원131,500원131,400원131,400원3,084
cmt2h75kn06qb0zcgmg7x2q6nstock-5m105560:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75kj06qa0zcgxuyrfmbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:45:00raw163,150원163,600원163,100원163,400원15,403
cmt2h75kx06qd0zcgetwzc0zjstock-5m055550:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75ku06qc0zcgn8wvbivd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:45:00raw104,100원104,200원104,000원104,000원7,653
cmt2h75lc06qf0zcgnaukysmpstock-5m207940:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75l506qe0zcg97bfi5ts1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:45:00raw1,555,000원1,559,000원1,554,000원1,559,000원211
cmt2h75ll06qh0zcgpa7cw050stock-5m373220:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75li06qg0zcgotnti3xe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:45:00raw348,000원348,500원348,000원348,000원1,105
cmt2h75lx06qj0zcgt56deg09stock-5m012330:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75lt06qi0zcgsfcspegc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:45:00raw500,000원502,000원500,000원501,000원964
cmt2h75md06ql0zcgrftvi6tvstock-5m028260:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75m906qk0zcgvv77u4bw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:45:00raw389,500원390,000원388,000원390,000원6,330
cmt2h75mz06qp0zcgae3rfbg1stock-5m003550:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75mv06qo0zcgfvgfui2o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:45:00raw109,800원110,000원109,700원109,900원3,573
cmt2h75no06qr0zcg2nkddr7vstock-5m015760:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75nf06qq0zcg84cdhz4z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:45:00raw31,500원31,650원31,450원31,550원14,629
cmt2h75oc06qt0zcg9z3olkbrstock-5m030200:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75o706qs0zcgqo0zzdzi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:45:00raw52,350원52,400원52,300원52,400원2,453
cmt2h75om06qv0zcgj5w1pe81stock-5m017670:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75oi06qu0zcgv8l7n7mb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:45:00raw101,100원101,600원101,000원101,400원23,915
cmt2hdmt106rd0zcgdbryk43qstock-5m068270:20260821:13452026-08-21 13:45:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmsx06rc0zcgir7iexgx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:45:00raw192,200원192,400원192,100원192,100원3,627
cmt2hdmsr06rb0zcgkfkrz174stock-5m051910:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmsn06ra0zcg4yif6dpp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:50:00raw256,000원256,500원256,000원256,500원199
cmt2hdmsh06r90zcguelfj70nstock-5m006400:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmsd06r80zcgrtjrud2c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:50:00raw485,500원486,000원485,000원485,500원1,638
cmt2hdmtb06rf0zcgba41x24vstock-5m068270:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmt606re0zcgvqqpsgey1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:50:00raw192,100원192,400원192,000원192,200원2,886
cmt2hdms606r70zcgj4nxpneostock-5m035720:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdms206r60zcgt8m2aggi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:50:00raw35,200원35,300원35,050원35,050원137,743
cmt2hdmrw06r50zcgyh6eyqlxstock-5m035420:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmrs06r40zcgvxsrf8wa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:50:00raw221,500원221,500원220,500원221,500원5,045
cmt2hdmrl06r30zcgbt8wmo1hstock-5m066570:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmrh06r20zcgh8zf94111
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:50:00raw195,500원195,600원195,200원195,500원5,824
cmt2hdmra06r10zcg3nccakqostock-5m005380:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmr606r00zcg5p6oxxfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:50:00raw419,000원419,500원418,000원419,000원2,994
cmt2hdmqz06qz0zcgibfnynx1stock-5m000660:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmqv06qy0zcgn5o3yyuw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:50:00raw1,739,000원1,741,000원1,733,500원1,740,000원22,997
cmt2hdmqp06qx0zcg2l76wu5xstock-5m005930:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmqb06qw0zcgwywysv341
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:50:00raw279,750원280,500원279,000원280,000원420,621
cmt2hdmu906rl0zcg3pxapg7qstock-5m105560:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmu506rk0zcgaer64vv41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:50:00raw163,400원163,500원163,000원163,300원10,286
cmt2hdmtl06rh0zcgvgw0r8h3stock-5m005490:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmth06rg0zcgrnwe8l1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:50:00raw313,500원314,000원313,000원313,000원1,995
59,279건 중 20,451–20,500← 이전410 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬