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
cmt2imlty070z0zcg6b5pv606stock-5m003550:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imltv070y0zcgc90xj85d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:25:00raw108,100원108,300원108,000원108,200원3,810
cmt2imlva07150zcge8g7cj53stock-5m017670:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imlv307140zcgidqgjqhw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:25:00raw102,600원103,100원102,500원103,100원34,420
cmt2imluw07130zcgdjlxd62qstock-5m030200:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imlup07120zcgylp8oecb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:25:00raw52,350원52,600원52,350원52,400원12,137
cmt2imlui07110zcger2ttt8qstock-5m015760:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imlub07100zcgofthjrkk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:25:00raw31,525원31,550원31,450원31,450원3,163
cmt2imlt3070t0zcgehc5jxcjstock-5m096770:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlsx070s0zcgd8kd1oz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:25:00raw125,900원126,200원125,700원126,100원3,772
cmt2imltd070v0zcgf9fts87ystock-5m028260:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:18cmt2imlta070u0zcgda178dce1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:25:00raw398,000원398,500원397,000원397,500원6,385
cmt2imlto070x0zcgiawyad7pstock-5m034730:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:182026-08-21 14:35:18cmt2imltk070w0zcgm039r91j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:25:00raw584,000원586,000원583,000원586,000원1,734
cmt2imlo206zz0zcgihav5ca6stock-5m005930:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlnt06zy0zcgwkofpiz61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:25:00raw284,750원285,000원283,500원284,000원313,925
cmt2imlop07010zcgwwz0h7histock-5m000660:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlok07000zcgf5psziwz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:25:00raw1,741,000원1,744,000원1,738,000원1,740,000원29,825
cmt2imlp307030zcgme49jwe2stock-5m005380:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlox07020zcg15g3tm101
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:25:00raw417,500원418,000원417,000원417,000원2,227
cmt2imlpd07050zcgj4loqiicstock-5m066570:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlpa07040zcg8t7tyi2w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:25:00raw195,100원195,400원194,900원194,900원6,728
cmt2imlpo07070zcgakwkcqcnstock-5m035420:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlpk07060zcgpek2wcvu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:25:00raw220,500원224,000원220,500원223,500원35,804
cmt2imlpy07090zcgd4laf34ostock-5m035720:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlpv07080zcgz521ljyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:25:00raw35,300원35,400원35,250원35,350원37,092
cmt2imlq9070b0zcg0r6u3ovistock-5m006400:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlq5070a0zcgj509n3je1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:25:00raw480,500원481,500원480,500원481,000원2,269
cmt2imlqj070d0zcg8nxua3ufstock-5m051910:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlqf070c0zcgn7v9zhmw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:25:00raw254,000원254,500원253,500원254,000원1,593
cmt2imlqt070f0zcgfnbphuhqstock-5m068270:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlqq070e0zcgpio851yz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:25:00raw191,900원191,900원191,700원191,900원1,378
cmt2imlr4070h0zcgofesu3szstock-5m005490:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlr0070g0zcgezukf0zj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:25:00raw310,500원310,750원310,000원310,000원1,615
cmt2imlrf070j0zcgvforyailstock-5m000270:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrb070i0zcgd7j1gend1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:25:00raw130,700원130,800원130,600원130,700원7,866
cmt2imlrq070l0zcgysgu8fwystock-5m105560:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrm070k0zcg3zh2ftwd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:25:00raw162,400원162,600원162,300원162,400원12,739
cmt2imls1070n0zcgptz36bssstock-5m207940:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrx070m0zcgseaq65d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:25:00raw1,552,000원1,552,000원1,550,000원1,550,000원237
cmt2it1hk071t0zcg0gotk8kistock-5m055550:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1hg071s0zcglgtavf4a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:25:00raw103,700원103,900원103,700원103,700원3,509
cmt2imlsp070r0zcgi6i57mflstock-5m012330:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlsj070q0zcgmen6ynzj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:25:00raw498,500원499,000원498,000원498,000원2,106
cmt2imlsb070p0zcg7i68sbywstock-5m373220:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imls7070o0zcg3b1zhcs51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:25:00raw345,500원347,000원345,500원346,000원2,928
cmt2it1me07270zcgc1gvlh9jstock-5m034730:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1m307260zcgmlhlcflt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:30:00raw585,000원588,000원584,000원587,000원2,941
cmt2it1h9071r0zcgrwfq1bzcstock-5m105560:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1h5071q0zcgzo6x2z7s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:30:00raw162,400원162,800원162,200원162,700원15,514
cmt2it1lm07250zcgjoemgzllstock-5m028260:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1lb07240zcg53kctx8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:30:00raw397,500원399,000원397,000원398,500원5,663
cmt2it1hu071v0zcgqfsat91sstock-5m055550:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1hp071u0zcg3udpxisr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:30:00raw103,700원103,800원103,500원103,700원14,861
cmt2it1ii071x0zcgcji5h2a0stock-5m207940:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ia071w0zcgim6phbrj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:30:00raw1,551,000원1,551,000원1,545,000원1,547,000원442
cmt2it1ja071z0zcg0v7dcvsgstock-5m373220:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1j1071y0zcgb98n2l801
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:30:00raw346,000원346,500원345,500원346,000원3,355
cmt2it1k107210zcgu0tac29istock-5m012330:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1jt07200zcgiygo42d81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:30:00raw498,000원498,500원497,500원498,000원2,476
cmt2izgcw072v0zcgiay7pcsastock-5m051910:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgct072u0zcgk7orfplc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:30:00raw254,000원254,500원253,500원254,000원1,018
cmt2it1ec07170zcgv6r4qap4stock-5m005930:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1df07160zcgsv893d3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:30:00raw284,250원284,500원283,500원284,000원335,902
cmt2it1kv07230zcgyjheekmxstock-5m096770:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1kk07220zcg0lqi0hmb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:30:00raw126,100원126,300원125,800원126,100원5,636
cmt2it1nm072f0zcg4w8wf0ybstock-5m017670:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ni072e0zcg7xbe5hc81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:30:00raw103,000원103,100원102,800원103,000원27,838
cmt2it1nb072d0zcgvgdw2xbostock-5m030200:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1n7072c0zcgeljlb4hb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:30:00raw52,500원52,600원52,400원52,500원10,412
cmt2it1gd071l0zcgvo58hkjmstock-5m068270:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1g9071k0zcgusdn5rlk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:30:00raw191,900원191,900원191,600원191,700원1,327
cmt2it1n0072b0zcgmbqu8b15stock-5m015760:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1mw072a0zcgn9izlopz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:30:00raw31,450원31,500원31,450원31,450원3,515
cmt2it1mp07290zcgl1j90hwfstock-5m003550:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ml07280zcgt6umxo261
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:30:00raw108,100원108,400원108,100원108,100원3,816
cmt2it1g3071j0zcgjjdscqgnstock-5m006400:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1fy071i0zcg30spp81s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:30:00raw480,500원481,500원480,000원480,000원2,772
cmt2it1fs071h0zcgtkku6itkstock-5m035720:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1fo071g0zcgh1abntte1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:30:00raw35,400원35,450원35,350원35,350원39,658
cmt2it1fh071f0zcg4yh5h74jstock-5m035420:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1fd071e0zcg5rr2259b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:30:00raw223,500원223,500원222,000원223,500원14,731
cmt2it1f7071d0zcg38uts2wkstock-5m066570:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1f3071c0zcgj1ipvzum1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:30:00raw194,800원195,000원194,500원194,900원9,781
cmt2it1ew071b0zcgn3lvpjonstock-5m005380:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1es071a0zcgyec9twqp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:30:00raw417,000원417,500원417,000원417,500원1,827
cmt2it1el07190zcghdc4p18astock-5m000660:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1ei07180zcggut7qi6m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:30:00raw1,741,000원1,742,000원1,736,000원1,740,000원29,932
cmt2it1gm071n0zcg2c574wkvstock-5m005490:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1gj071m0zcgoe67ksmk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:30:00raw310,000원311,000원310,000원310,500원4,620
cmt2it1gx071p0zcg8gzb47xgstock-5m000270:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1gu071o0zcgdcj4s8vy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:30:00raw130,700원130,800원130,600원130,700원7,029
cmt2izgd7072x0zcgrd5dy75ustock-5m051910:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgd2072w0zcgqw4rebqm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:35:00raw254,000원254,500원253,500원254,500원1,770
cmt2izgcd072r0zcg5jvin3pzstock-5m035720:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgc9072q0zcgwl04emxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:35:00raw35,350원35,400원35,250원35,300원56,104
cmt2izgbs072n0zcg1aewifd0stock-5m066570:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgbo072m0zcgga31edoa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:35:00raw194,900원195,200원194,900원195,000원5,346
cmt2izgbi072l0zcg09d6dt5estock-5m005380:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgbe072k0zcg14hip3tm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:35:00raw417,000원417,500원417,000원417,000원2,017
59,279건 중 20,651–20,700← 이전414 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬