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
cmt2hqfzl06tx0zcg2ediuoomstock-5m051910:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfzh06tw0zcg5afq5rwk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:00:00raw255,000원255,000원254,500원255,000원1,185
cmt2hqfzy06tz0zcgqgte335estock-5m068270:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfzs06ty0zcg08h9qrwr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:00:00raw191,900원192,000원191,400원191,600원3,473
cmt2hqfwc06tl0zcg2vf6h890stock-5m000660:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfw106tk0zcg6ijbxe841
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:00:00raw1,733,000원1,740,000원1,732,000원1,737,000원41,026
cmt2hqfx306tn0zcgovc87cnastock-5m005380:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfws06tm0zcgvq7o2xou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:00:00raw417,500원418,000원416,500원417,000원5,390
cmt2hqfxu06tp0zcgva6hhqjwstock-5m066570:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfxk06to0zcg7l523j4r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:00:00raw195,200원195,200원194,700원194,800원6,316
cmt2hqfyl06tr0zcgutj3breistock-5m035420:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfyb06tq0zcg3qgn9a111
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:00:00raw221,000원221,500원220,500원221,000원9,282
cmt2hqfyz06tt0zcg0ras1b6istock-5m035720:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqfyt06ts0zcg36ei31m01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:00:00raw35,200원35,250원35,150원35,200원63,526
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
cmt2hwvlk06uv0zcg6rcgwzbastock-5m005930:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvkg06uu0zcgv72jfehh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:05:00raw281,500원283,500원281,250원282,500원742,672
cmt2hwvs406w10zcg2y37r7lhstock-5m017670:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvrx06w00zcgund2znk61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:05:00raw101,900원102,400원101,600원101,700원18,465
cmt2hwvou06vh0zcgf01o54xhstock-5m105560:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvoq06vg0zcgvd3dio1h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:05:00raw162,800원162,800원162,500원162,600원10,894
cmt2hwvq906vr0zcg667f37wystock-5m028260:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvq506vq0zcgb9nukm091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:05:00raw393,500원395,500원392,500원395,500원15,040
cmt2hwvp406vj0zcgc2eppun2stock-5m055550:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvp006vi0zcgm0gyoh601
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:05:00raw103,800원104,000원103,500원103,800원11,770
cmt2hwvpe06vl0zcg6s0i8h3gstock-5m207940:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvpb06vk0zcg7ei3n6by1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:05:00raw1,551,000원1,553,000원1,551,000원1,552,000원290
cmt2hwvmk06v10zcg8rgbkvf3stock-5m066570:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvmg06v00zcg73rc85901
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:05:00raw194,800원194,900원194,300원194,600원9,355
cmt2hwvpp06vn0zcgzt0an023stock-5m373220:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvpl06vm0zcgef1xygv11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:05:00raw346,500원347,000원346,000원346,000원1,290
cmt2hwvpz06vp0zcghgreb2qsstock-5m096770:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvpw06vo0zcgfxladhim1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:05:00raw126,100원126,200원125,700원125,900원7,667
cmt2hwvr006vv0zcg88nxhhclstock-5m003550:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvqw06vu0zcg2ellsqsg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:05:00raw109,700원109,800원109,100원109,100원5,003
cmt2hwvqk06vt0zcgfkwx4mvsstock-5m034730:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvqg06vs0zcgy0sp9k491
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:05:00raw585,000원587,000원584,000원584,000원3,068
cmt2hwvrp06vz0zcghlxvsukrstock-5m030200:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvrj06vy0zcg7yx47grv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:05:00raw52,400원52,400원52,300원52,300원3,341
cmt2hwvmu06v30zcgh7o0b73kstock-5m035420:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvmq06v20zcgi1eze9ct1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:05:00raw221,000원221,000원220,500원220,750원7,857
cmt2hwvn406v50zcgu0sv17f1stock-5m035720:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvn106v40zcggv9pqi7f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:05:00raw35,200원35,250원35,100원35,200원53,239
cmt2hwvnf06v70zcgejocl1g0stock-5m006400:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvnb06v60zcgitfn47s71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:05:00raw481,500원482,000원480,000원480,250원3,140
cmt2hwvnp06v90zcguroetkq0stock-5m051910:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvnl06v80zcgaknvfdbj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:05:00raw254,500원255,000원254,000원254,500원2,077
cmt2hwvrc06vx0zcg3kge6oipstock-5m015760:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvr806vw0zcg1m2jqska1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:05:00raw31,550원31,550원31,450원31,450원5,702
cmt2hwvm906uz0zcg0mmkwu3ostock-5m005380:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvm506uy0zcgmpxk0e1t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:05:00raw417,000원417,500원416,500원417,000원3,392
cmt2hwvo006vb0zcg8xbnvknrstock-5m068270:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvnw06va0zcgd5cjd8pq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:05:00raw191,600원191,800원191,400원191,700원2,586
cmt2hwvoa06vd0zcgutfoae5qstock-5m005490:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvo606vc0zcg351s6unb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:05:00raw311,500원311,500원311,000원311,500원756
cmt2hwvok06vf0zcg7k291323stock-5m000270:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvog06ve0zcgc7veqml61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:05:00raw130,900원130,900원130,500원130,700원11,161
cmt2hwvlz06ux0zcgqwmx5uzfstock-5m000660:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvls06uw0zcghi23ykd81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:05:00raw1,738,000원1,743,000원1,734,000원1,735,000원43,838
cmt2i3bxu06wx0zcgq7lpl0vnstock-5m012330:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bxq06ww0zcg3toylscj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:05:00raw499,500원500,000원499,000원499,000원1,429
cmt2i3bwn06wp0zcgmi1p7onkstock-5m105560:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bwk06wo0zcgx68ktwcb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:10:00raw162,600원162,800원162,400원162,700원13,878
cmt2i3bzx06xb0zcgvctz4dtcstock-5m017670:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bzt06xa0zcgowebthod1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:10:00raw101,600원102,600원101,600원102,500원35,229
cmt2i3bzm06x90zcghme7xyzystock-5m030200:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bzi06x80zcgiz9tyk8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:10:00raw52,400원52,400원52,300원52,300원1,364
cmt2i3bzc06x70zcgrhmoh2gustock-5m015760:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bz706x60zcgmp5g0lgc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:10:00raw31,500원31,600원31,450원31,450원9,092
cmt2i3bz006x50zcgc72vqumastock-5m003550:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3byx06x40zcg257vecwr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:10:00raw109,100원109,300원108,800원108,900원9,018
cmt2i3byq06x30zcgbgw4tob2stock-5m034730:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bym06x20zcgsluwejpu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:10:00raw584,000원588,000원583,000원588,000원2,273
cmt2i3byf06x10zcgl2yj0cw3stock-5m028260:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3byb06x00zcgu4vdtvei1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:10:00raw395,000원397,000원395,000원395,000원10,959
cmt2i3by406wz0zcgsqofkbodstock-5m012330:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3by006wy0zcgnic0ia0b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:10:00raw499,500원500,000원498,500원498,500원2,305
cmt2i3bxk06wv0zcgxn1xgp43stock-5m373220:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bxg06wu0zcg4ogyrknl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:10:00raw346,000원347,500원346,000원346,500원5,092
cmt2i3bx906wt0zcg9zljs5fvstock-5m207940:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bx506ws0zcg7qwo13lv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:10:00raw1,551,000원1,557,000원1,551,000원1,552,000원433
cmt2i3bwy06wr0zcg0bthknp9stock-5m055550:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bwu06wq0zcgtpdcf9001
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:10:00raw103,800원104,000원103,600원103,900원13,450
cmt2i3bwd06wn0zcg2i8inxbostock-5m000270:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bw906wm0zcgtqeqoa2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:10:00raw130,700원130,900원130,500원130,600원11,163
cmt2i3bw206wl0zcg5wfq7dvfstock-5m005490:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bvz06wk0zcg6y513ytr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:10:00raw311,000원312,500원311,000원311,000원2,053
cmt2i3bvs06wj0zcgnenxyec7stock-5m068270:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bvo06wi0zcg77ft0qqp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:10:00raw191,700원192,100원191,600원191,900원2,482
cmt2i3bvi06wh0zcghq79em2fstock-5m051910:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bvc06wg0zcg6hiy6y521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:10:00raw254,000원255,500원254,000원254,000원2,012
cmt2i3bv506wf0zcg6ysuan74stock-5m006400:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bv206we0zcg866kliyf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:10:00raw480,250원482,000원480,000원480,000원3,404
cmt2i3buv06wd0zcgdu5zzmgpstock-5m035720:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bur06wc0zcg9o91r2tg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:10:00raw35,200원35,400원35,200원35,400원73,313
cmt2i3buk06wb0zcgx5feacpfstock-5m035420:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bug06wa0zcglogj8ptz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:10:00raw220,500원221,500원220,500원221,500원6,872
cmt2i3bu906w90zcgzhqfgzdwstock-5m066570:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bu506w80zcg5yn1ouqy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:10:00raw194,500원195,300원194,400원194,600원6,994
59,279건 중 20,551–20,600← 이전412 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬