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
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
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
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
cmt2i9r9d06y50zcgz5s8u8rhstock-5m096770:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r9906y40zcger0dtbf31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:10:00raw125,900원126,300원125,800원126,100원4,472
cmt2i9r9n06y70zcgzfm0lp5sstock-5m096770:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r9i06y60zcgc6aaj0gq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:15:00raw126,000원126,400원125,800원125,800원5,699
cmt2i9r9y06y90zcguxs1brm2stock-5m028260:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r9u06y80zcglgrwl1dt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:15:00raw395,500원399,000원395,000원398,500원12,693
cmt2i9rad06yb0zcg59uag6hustock-5m034730:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9ra606ya0zcgvsddqpko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:15:00raw587,000원588,000원584,000원586,000원2,009
cmt2i9ras06yd0zcg4bs4x2lxstock-5m003550:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9ral06yc0zcgqjnieii11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:15:00raw108,700원109,000원108,400원108,500원4,267
cmt2i9rb606yf0zcgn9kuvow8stock-5m015760:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9rb106ye0zcgu0cr2qgl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:15:00raw31,500원31,550원31,450원31,500원4,365
cmt2i9rbh06yh0zcgbiku42a4stock-5m030200:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9rbd06yg0zcgsyh92saq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:15:00raw52,300원52,400원52,300원52,300원2,310
cmt2ig6eg06zh0zcgnwrklycmstock-5m012330:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6dz06zg0zcgp6imyq8w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:15:00raw499,000원500,000원498,500원499,500원2,291
cmt2i9r9206y30zcgeobbnhxgstock-5m373220:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8y06y20zcggoob85hi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:15:00raw346,500원347,000원346,000원347,000원1,102
cmt2ig64806yz0zcg5ea1xq2nstock-5m051910:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig63u06yy0zcg37c4czrr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:15:00raw254,500원255,500원254,000원254,500원1,034
cmt2i9rbu06yj0zcg1zerlvz2stock-5m017670:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9rbo06yi0zcglpyse6te1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:15:00raw102,500원102,500원102,300원102,400원17,301
cmt2i9r7106xp0zcgg29jw97bstock-5m006400:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6x06xo0zcgbf7843a91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:15:00raw480,000원482,000원480,000원481,750원3,799
cmt2i9r8s06y10zcgbk85npxzstock-5m207940:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8o06y00zcgfd8xnkz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:15:00raw1,553,000원1,557,000원1,552,000원1,554,000원288
cmt2i9r6706xj0zcgzwxqhm38stock-5m066570:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6406xi0zcgd03nczly1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:15:00raw194,600원195,400원194,500원195,400원8,423
cmt2i9r5906xd0zcg3yvitx5qstock-5m005930:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r4j06xc0zcg72wlj9vl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:15:00raw284,000원285,000원283,000원284,750원445,823
cmt2i9r5x06xh0zcg0gxs5udfstock-5m005380:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r5t06xg0zcgudd0kh1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:15:00raw416,500원418,500원416,500원418,000원4,480
cmt2i9r5n06xf0zcg3ww68f8rstock-5m000660:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r5h06xe0zcggwesl90y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:15:00raw1,737,000원1,743,000원1,733,000원1,742,000원28,411
cmt2i9r6g06xl0zcgep23lpi5stock-5m035420:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6d06xk0zcg8ratarh71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:15:00raw221,500원221,500원220,500원221,500원6,082
cmt2i9r8h06xz0zcg1qli2435stock-5m055550:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8d06xy0zcgveb1pxl21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:15:00raw103,900원104,000원103,800원104,000원11,258
cmt2i9r7l06xt0zcgbasgmoobstock-5m005490:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r7i06xs0zcgzf5xu9dz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:15:00raw311,000원312,500원311,000원311,000원1,459
cmt2i9r7w06xv0zcgko6iuigastock-5m000270:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r7s06xu0zcgtxg9yrap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:15:00raw130,600원130,800원130,600원130,700원7,267
cmt2i9r8606xx0zcgatonvjz0stock-5m105560:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r8206xw0zcgnjpbld0j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:15:00raw162,800원162,900원162,600원162,800원13,038
cmt2i9r6r06xn0zcglrkjjqq4stock-5m035720:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r6n06xm0zcg0lxno1og1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:15:00raw35,375원35,500원35,300원35,300원79,343
cmt2i9r7b06xr0zcgxfoets3ostock-5m068270:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r7706xq0zcg50lia90z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:15:00raw192,000원192,300원191,900원192,000원3,775
cmt2ig6n206zx0zcg486roqlostock-5m017670:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6m806zw0zcgv72gq04u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:20:00raw102,500원102,700원102,200원102,600원18,972
cmt2ig6kk06zt0zcg7pvbm47ostock-5m015760:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6kb06zs0zcgzki2dacb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:20:00raw31,500원31,550원31,500원31,525원4,669
cmt2ig6lk06zv0zcga094ogwtstock-5m030200:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6kz06zu0zcghkszwfvq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:20:00raw52,300원52,400원52,300원52,350원2,800
cmt2ig68r06z70zcgiyandu1wstock-5m000270:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig68i06z60zcgzd4682ph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:20:00raw130,700원130,900원130,700원130,700원8,953
cmt2ig6b606zb0zcgp3o0doqhstock-5m055550:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig6an06za0zcgdk9f52u21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:20:00raw103,900원104,000원103,700원103,800원13,292
cmt2ig6bu06zd0zcgf0bawyc7stock-5m207940:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig6bn06zc0zcgn8dvqxsn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:20:00raw1,553,000원1,553,000원1,551,000원1,552,000원173
cmt2ig6da06zf0zcgduc9336rstock-5m373220:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6cx06ze0zcgp2wr9b8h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:20:00raw346,500원347,000원345,500원345,500원2,304
cmt2ig6f806zj0zcgsdoizd1pstock-5m012330:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6ev06zi0zcgs6oavfrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:20:00raw499,000원499,500원498,500원498,500원1,276
cmt2ig6gj06zl0zcg0hfa3vg5stock-5m096770:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6g306zk0zcgz3cagire1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:20:00raw125,900원126,000원125,700원125,800원4,416
cmt2ig6hp06zn0zcglv69xb7gstock-5m028260:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6h106zm0zcgeqo288n91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:20:00raw398,000원400,000원397,500원398,000원14,248
cmt2ig6is06zp0zcgry4xe9f6stock-5m034730:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6ih06zo0zcga41qfyqn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:20:00raw585,000원586,000원584,000원585,000원1,684
cmt2ig6jv06zr0zcg21fqekdlstock-5m003550:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:182026-08-21 14:30:18cmt2ig6jh06zq0zcgilqjtz7a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:20:00raw108,500원108,700원108,000원108,100원5,370
cmt2ig66j06z30zcgjzlfw5mystock-5m068270:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig65z06z20zcg7yfymlsb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:20:00raw192,000원192,100원191,700원191,900원2,292
cmt2ig65706z10zcgwwkdgyuostock-5m051910:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig64u06z00zcgswbpi2ua1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:20:00raw254,500원255,000원253,500원254,000원1,734
cmt2ig67s06z50zcg48gru3jxstock-5m005490:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig67906z40zcg8rozzs3q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:20:00raw311,000원311,500원310,500원310,500원1,375
cmt2ig6a206z90zcgnif7wwxcstock-5m105560:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig69r06z80zcg2wx7u2nx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:20:00raw162,700원162,800원162,300원162,400원12,249
cmt2ig5xt06yl0zcguwqhivobstock-5m005930:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5xi06yk0zcgyxnn0e8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:20:00raw285,000원285,000원284,000원284,750원440,459
cmt2ig5z106yn0zcg53q5dhglstock-5m000660:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5yh06ym0zcgl6d3ty9m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:20:00raw1,741,000원1,744,000원1,739,000원1,740,000원33,049
cmt2ig60106yp0zcgq2i9bmtlstock-5m005380:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig5zl06yo0zcg66o2l7da1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:20:00raw417,500원418,500원417,000원417,500원4,255
cmt2ig60v06yr0zcgqr6awrgzstock-5m066570:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig60k06yq0zcgnhkzxoxi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:20:00raw195,300원195,400원195,000원195,100원7,384
cmt2ig61u06yt0zcgmjx4dlixstock-5m035420:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig61e06ys0zcgn3ewpu091
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:20:00raw221,000원221,500원219,500원221,000원19,247
cmt2ig62k06yv0zcg0rsppi1istock-5m035720:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig62506yu0zcgu98zg2h01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:20:00raw35,300원35,400원35,200원35,300원67,272
cmt2ig63e06yx0zcgebap7gynstock-5m006400:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig62x06yw0zcg0pziaxwv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:20:00raw481,500원482,000원480,000원481,000원2,554
59,279건 중 20,601–20,650← 이전413 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬