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
cmt2hdmvf06rt0zcgqprc1va4stock-5m012330:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmvb06rs0zcgcli5hyip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:50:00raw501,000원502,000원501,000원501,000원1,182
cmt2hdmv306rr0zcgldfww7f9stock-5m373220:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmv006rq0zcg9bffs4321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:50:00raw348,000원348,500원348,000원348,000원1,390
cmt2hdmuu06rp0zcgu78o1tpistock-5m207940:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmuq06ro0zcgp5l2uu5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:50:00raw1,559,000원1,559,000원1,557,000원1,557,000원225
cmt2hdmuj06rn0zcgo8z8rh9tstock-5m055550:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmuf06rm0zcgwyhr8d781
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:50:00raw104,000원104,100원103,700원104,100원10,526
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
cmt2hdmtz06rj0zcg69rc5lbdstock-5m000270:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmtt06ri0zcg4hv2b5me1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:50:00raw131,400원131,500원131,200원131,200원4,162
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
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
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
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
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
cmt2hk16u06t50zcgt238cpujstock-5m096770:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk16k06t40zcgxty65f6r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:55:00raw127,300원127,500원126,700원126,700원4,749
cmt2hk17k06t70zcgeru9cg8sstock-5m028260:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk17b06t60zcgdkw2rumz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:55:00raw391,000원392,000원390,500원391,500원6,578
cmt2hk17z06t90zcg1mitcevwstock-5m034730:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk17u06t80zcgmzdtfv7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:55:00raw583,000원585,000원582,000원585,000원1,333
cmt2hk18906tb0zcg9abu1cvustock-5m003550:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18506ta0zcgswlqed4y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:55:00raw109,900원110,100원109,900원109,900원4,248
cmt2hk18j06td0zcglhxp4xpmstock-5m015760:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18f06tc0zcgc5hww6q91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:55:00raw31,500원31,550원31,500원31,500원3,325
cmt2hk15h06sz0zcgcnivkmjgstock-5m207940:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15e06sy0zcgx23tuhrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:55:00raw1,558,000원1,559,000원1,557,000원1,558,000원292
cmt2hk19306th0zcgncnfbk5dstock-5m017670:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18z06tg0zcgh4d6x7zs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:55:00raw103,200원103,200원102,300원103,000원40,334
cmt2hk14w06sv0zcgh9o5xw38stock-5m105560:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk14s06su0zcg3wkqdz2j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:55:00raw163,400원163,400원163,000원163,000원6,887
cmt2hk15706sx0zcg2sc8d7spstock-5m055550:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15306sw0zcgqze0cdfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:55:00raw104,000원104,200원103,800원103,900원12,181
cmt2hqg0j06u30zcghe5c7svhstock-5m000270:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg0f06u20zcgtbxaqcov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:55:00raw131,200원131,300원131,100원131,100원4,211
cmt2hk18t06tf0zcgkie6a2xtstock-5m030200:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk18q06te0zcghgk5hzmg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:55:00raw52,350원52,400원52,350원52,350원498
cmt2hk15r06t10zcg3b4sibkdstock-5m373220:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15o06t00zcgbkr7n7wf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:55:00raw348,000원348,500원348,000원348,000원1,336
cmt2hk16206t30zcg8l4fh33rstock-5m012330:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk15y06t20zcg78qni9a11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:55:00raw501,000원502,000원500,000원500,000원1,392
cmt2hk14006sp0zcg6255glx7stock-5m051910:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk13w06so0zcgoab849e41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:55:00raw256,500원256,500원255,000원255,000원2,551
cmt2hk11w06sb0zcgfqdr3ud6stock-5m005930:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk11s06sa0zcg3ghptbk01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:55:00raw280,000원280,500원279,500원279,500원327,809
cmt2hk12706sd0zcg9cxf8bzystock-5m000660:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk12306sc0zcg2djxr53f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:55:00raw1,740,000원1,741,000원1,732,000원1,733,000원25,835
cmt2hk12i06sf0zcgu2joyehqstock-5m005380:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk12e06se0zcgfqe26bf91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:55:00raw419,000원419,000원417,500원417,500원3,802
cmt2hk14m06st0zcgzlpnxehzstock-5m005490:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk14i06ss0zcgeblkoxkq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:55:00raw313,000원313,500원312,500원312,500원1,580
cmt2hk14b06sr0zcgmigl6fyzstock-5m068270:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk14706sq0zcgnj30b0o51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:55:00raw192,200원192,300원191,900원192,000원2,455
cmt2hk13p06sn0zcgjrpw87c9stock-5m006400:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk13l06sm0zcgjzklhwoi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:55:00raw486,000원486,500원484,000원484,000원2,635
cmt2hk13e06sl0zcgt6p3zwk1stock-5m035720:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk13a06sk0zcgy9jp2w7e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:55:00raw35,100원35,350원35,000원35,200원106,718
cmt2hk13306sj0zcg1wweu5qqstock-5m035420:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk12z06si0zcghgsjqbn41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:55:00raw221,500원221,500원221,000원221,500원3,845
cmt2hk12s06sh0zcgm3bromhlstock-5m066570:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:05:182026-08-21 14:05:18cmt2hk12o06sg0zcgqdvcphby1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:55:00raw195,500원195,600원195,100원195,100원7,165
cmt2hqfza06tv0zcgku0vpgapstock-5m006400:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfz706tu0zcgnxq33r2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:00:00raw484,000원484,500원481,500원481,500원4,337
cmt2hqg4m06ut0zcg83o6yrmjstock-5m017670:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg4i06us0zcgy4zgymxy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:00:00raw103,100원103,100원101,800원101,800원43,250
cmt2hqg4c06ur0zcgtg6ydjwwstock-5m030200:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg4806uq0zcglqxwvm1x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:00:00raw52,350원52,400원52,300원52,300원2,261
cmt2hqg4106up0zcgi8oercn9stock-5m015760:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3y06uo0zcgc5b9ye201
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:00:00raw31,500원31,550원31,500원31,500원6,686
cmt2hqg3r06un0zcge01gl6m7stock-5m003550:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3n06um0zcgayqfidf31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:00:00raw109,900원110,000원109,700원109,700원2,556
cmt2hqg3g06ul0zcgb1whzvq6stock-5m034730:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3c06uk0zcg6eieej4e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:00:00raw585,000원586,000원582,000원585,000원1,999
cmt2hqg3506uj0zcg2cpq381vstock-5m028260:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg3206ui0zcg188plx7h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:00:00raw391,500원393,500원391,000원393,500원5,957
cmt2hqg2v06uh0zcgp3t1ovshstock-5m096770:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg2q06ug0zcgbqxf19tb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:00:00raw126,700원126,800원126,000원126,200원7,246
cmt2hqg2i06uf0zcgb16kea07stock-5m012330:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg2f06ue0zcg5v5fd0d21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:00:00raw500,000원501,000원499,000원499,500원2,630
cmt2hqg2806ud0zcg9vckje37stock-5m373220:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg2106uc0zcgl40t8nok1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:00:00raw348,000원348,000원346,500원346,500원3,768
cmt2hqg1u06ub0zcguycl2zk8stock-5m207940:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg1q06ua0zcg19eoc1e61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:00:00raw1,558,000원1,558,000원1,551,000원1,551,000원413
cmt2hqg1j06u90zcgd7ittpgwstock-5m055550:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg1f06u80zcgf49495l11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:00:00raw103,900원104,000원103,700원103,800원15,594
cmt2hqg1906u70zcgokhd5bslstock-5m105560:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg1506u60zcg5xgs01b51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:00:00raw163,000원163,100원162,600원162,700원15,546
cmt2hqg0y06u50zcgk06giuzrstock-5m000270:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg0u06u40zcg3ww23u571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:00:00raw131,100원131,200원130,700원130,800원7,497
cmt2hqg0906u10zcgdyt3k3nhstock-5m005490:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg0506u00zcg41yvr5d31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:00:00raw312,500원312,750원311,500원311,500원1,335
59,279건 중 20,501–20,550← 이전411 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬