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
cmt2izge407330zcg8o9aqo7dstock-5m000270:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izge007320zcg4if7q7s41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:35:00raw130,700원130,900원130,700원130,800원9,050
cmt2izgf9073b0zcg9tjcq79sstock-5m373220:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgf6073a0zcgcyu4gbn31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:35:00raw346,500원346,500원345,500원345,500원2,699
cmt2izght073p0zcglilrnzthstock-5m017670:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izghp073o0zcgaxqk2soo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:35:00raw102,900원103,800원102,900원103,500원62,456
cmt2izghi073n0zcg63eh7g97stock-5m030200:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izghe073m0zcgvf0xjqes1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:35:00raw52,500원52,500원52,400원52,500원2,342
cmt2izgh3073l0zcgcjlskk78stock-5m015760:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izggw073k0zcgvq7zto181
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:35:00raw31,450원31,550원31,450원31,500원6,390
cmt2izggo073j0zcgrrhkfewhstock-5m003550:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izggh073i0zcg9vh7lbu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:35:00raw108,100원108,200원108,100원108,100원3,240
cmt2izgga073h0zcg33e780b6stock-5m034730:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgg3073g0zcglfiul1vb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:35:00raw588,000원589,000원587,000원588,000원2,484
cmt2izgfw073f0zcgbqx59t57stock-5m028260:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgfs073e0zcgozdpmn1z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:35:00raw398,500원399,000원397,000원398,500원6,848
cmt2izgez07390zcgp6ls8o40stock-5m207940:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgew07380zcgj28dgyy61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:35:00raw1,546,000원1,547,000원1,546,000원1,546,000원185
cmt2izgep07370zcgkse3hj87stock-5m055550:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgel07360zcggptxkc3g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:35:00raw103,700원103,900원103,600원103,900원10,397
cmt2izgef07350zcggfmeajkxstock-5m105560:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgeb07340zcgn9zsg4ax1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:35:00raw162,700원163,100원162,700원163,000원13,989
cmt2izgfk073d0zcgzubfp3jcstock-5m096770:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgfg073c0zcgct3jchew1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:35:00raw126,000원126,200원125,900원126,100원3,577
cmt2izgay072h0zcgzh8ybf19stock-5m005930:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgas072g0zcglkvx6izb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:35:00raw284,000원284,500원283,500원284,000원322,478
cmt2izgb8072j0zcgtt9pmoaxstock-5m000660:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgb4072i0zcgyjfx0try1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:35:00raw1,741,000원1,741,000원1,737,000원1,739,000원28,243
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
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
cmt2izgc3072p0zcg25zv5p3ustock-5m035420:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgbz072o0zcg01eyumg61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:35:00raw223,500원224,000원222,500원224,000원13,326
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
cmt2izgcn072t0zcgyf3ny43tstock-5m006400:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izgcj072s0zcgdd0qju1s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:35:00raw480,500원481,000원480,000원480,500원1,963
cmt2j5wc507450zcgwf2femqkstock-5m068270:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wc107440zcgj5lzl9cc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:40:00raw191,800원192,000원191,600원191,900원3,763
cmt2j5wcn07490zcgbpsmnhcpstock-5m000270:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wcj07480zcgtg3gxtgw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:40:00raw130,800원130,900원130,600원130,800원9,255
cmt2j5wcx074b0zcglyu2vx8tstock-5m105560:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wct074a0zcg7nmk9l1i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:40:00raw162,900원163,300원162,900원163,300원14,653
cmt2j5wdc074d0zcgsxknu2vkstock-5m207940:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wd2074c0zcgaiwfuhw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:40:00raw1,546,000원1,547,000원1,543,000원1,545,000원405
cmt2j5wdm074f0zcgf7xcdznqstock-5m373220:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wdj074e0zcgg1z44eec1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:40:00raw345,500원346,000원344,000원344,500원7,857
cmt2j5w96073r0zcggh9qrv88stock-5m005930:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:172026-08-21 14:50:17cmt2j5w90073q0zcgs6ekgi391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:40:00raw284,000원284,500원282,500원282,750원359,535
cmt2j5w9u073t0zcgn2k8otuxstock-5m000660:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5w9m073s0zcgmjzi4tq01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:40:00raw1,739,000원1,740,000원1,732,000원1,733,000원34,850
cmt2j5waj073v0zcg0wi4xjctstock-5m005380:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wab073u0zcgt9i5op8q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:40:00raw417,250원418,000원417,000원418,000원4,114
cmt2j5wb3073x0zcgtbkshz02stock-5m066570:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5waz073w0zcg1tn0fhua1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:40:00raw195,000원195,100원194,700원194,900원8,173
cmt2j5wbd073z0zcgng7l3fl9stock-5m035420:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wb9073y0zcgmdq0fvuf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:40:00raw223,500원224,500원223,500원224,250원21,044
cmt2j5wbm07410zcg6in49lvrstock-5m006400:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wbj07400zcgnaq5upld1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:40:00raw481,000원481,500원480,000원480,500원3,734
cmt2j5wbw07430zcgv3i8cfebstock-5m051910:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wbs07420zcgczww2l7e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:40:00raw254,500원254,500원253,000원253,000원2,745
cmt2j5wce07470zcghutk4ncpstock-5m005490:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wcb07460zcgqghev1id1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:40:00raw310,500원311,000원310,000원310,500원1,878
cmt2j5wej074l0zcgtp3v6o16stock-5m096770:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wec074k0zcgchc76ez61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:40:00raw126,200원126,300원125,700원125,800원5,551
cmt2j5we6074j0zcgg6s42ia7stock-5m012330:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5we3074i0zcgmvhyi8uu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:40:00raw498,000원499,500원498,000원499,000원2,587
cmt2j5wf8074n0zcg6668wf19stock-5m028260:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wez074m0zcg6637lkwy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:40:00raw398,000원399,000원396,500원396,500원8,110
cmt2j5wfw074p0zcg9su22tjxstock-5m034730:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wfo074o0zcgpenesljj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:40:00raw589,000원590,000원586,000원589,000원2,388
cmt2j5wgh074r0zcgzwcpznbdstock-5m003550:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wgc074q0zcg10oz9onm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:40:00raw108,100원108,300원108,000원108,200원6,323
cmt2j5wgr074t0zcg8yeyzy56stock-5m015760:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wgn074s0zcgtkhb6cc71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:40:00raw31,500원31,700원31,500원31,650원10,223
cmt2j5wh0074v0zcg58kxpwz7stock-5m030200:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wgw074u0zcg2vgdl7a11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:40:00raw52,400원52,500원52,300원52,500원2,558
cmt2j5wha074x0zcg0ww9cc68stock-5m017670:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wh6074w0zcgnhaicjvb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:40:00raw103,400원103,800원103,300원103,500원33,062
cmt2jcbs307590zcgmcgqrhbostock-5m035720:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs007580zcgrlcx7tk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:40:00raw35,300원35,400원35,250원35,400원53,311
cmt2jcbum075n0zcgby4toch2stock-5m055550:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbui075m0zcgdkel8ckx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:40:00raw103,800원104,200원103,800원104,200원8,570
cmt2jcbr307530zcg6rb24zgrstock-5m005380:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbqx07520zcgxfquwdb01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:45:00raw417,500원418,000원416,500원416,500원4,514
cmt2jcbrd07550zcgqmszreaxstock-5m066570:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbr907540zcgwa01r25a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:45:00raw194,900원195,000원194,600원194,600원7,412
cmt2jcbro07570zcgg2j6ubx0stock-5m035420:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbrk07560zcglzwcugxw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:45:00raw224,500원225,000원223,500원223,500원39,289
cmt2jcbse075b0zcgwps2blysstock-5m035720:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbs9075a0zcg5n3i01281
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:45:00raw35,400원35,450원35,250원35,275원80,111
cmt2jcbss075d0zcgblf792g9stock-5m006400:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbsm075c0zcg7qxlt07y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:45:00raw480,000원480,500원477,000원477,000원8,898
cmt2jcbt6075f0zcgtsybiv9bstock-5m068270:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbt0075e0zcg875eg2jg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:45:00raw191,900원192,300원191,900원192,000원6,414
cmt2jcbtk075h0zcg16t4rsmpstock-5m005490:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbte075g0zcg22dbl46m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:45:00raw310,000원310,500원309,000원309,500원6,716
cmt2jcbty075j0zcgq700zy83stock-5m000270:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbts075i0zcgq6x5267k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:45:00raw130,800원130,900원130,600원130,600원8,394
59,279건 중 20,701–20,750← 이전415 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬