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
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
cmt2jcbub075l0zcgyd7t6zvpstock-5m105560:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbu5075k0zcg8139z8b71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:45:00raw163,300원163,500원163,100원163,100원15,196
cmt2jcbuw075p0zcgazhfon6xstock-5m055550:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbur075o0zcgrqj7iz3n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:45:00raw104,100원104,200원103,800원104,000원24,466
cmt2jcbv7075r0zcg9x1amj4ystock-5m207940:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbv3075q0zcg2va9jx7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:45:00raw1,544,000원1,549,000원1,543,000원1,545,000원798
cmt2jcbvt075v0zcgojvojjkestock-5m012330:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbvp075u0zcg8qm5oq181
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:45:00raw499,000원499,500원497,500원497,500원1,802
cmt2jcbw4075x0zcgow8otm09stock-5m096770:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbw0075w0zcgtvkx7w6n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:45:00raw125,600원125,600원125,100원125,300원7,866
cmt2jcbwg075z0zcgmgw4qkexstock-5m028260:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwc075y0zcgl0uhaj4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:45:00raw397,000원397,500원396,500원397,500원9,276
cmt2jcbwr07610zcg2an29v4ostock-5m034730:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwn07600zcgbhmxp1h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:45:00raw588,000원589,000원585,000원586,000원2,340
cmt2jcbxd07650zcguwokc85estock-5m030200:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbx907640zcgbu3xkikv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:45:00raw52,500원52,500원52,300원52,500원2,050
cmt2jcbxn07670zcg21k80ruvstock-5m017670:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbxj07660zcg3xckdtun1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:45:00raw103,400원103,600원102,600원102,700원31,702
cmt2jitaj076n0zcgmjicuezistock-5m051910:20260821:14452026-08-21 14:45:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitaf076m0zcg1u0pzvum1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:45:00raw253,000원253,500원252,000원252,000원5,375
cmt2jiteh077d0zcgyop1kd49stock-5m015760:20260821:14452026-08-21 14:45:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jited077c0zcg1hudetnm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:45:00raw31,650원31,700원31,650원31,700원12,258
cmt2jcbx107630zcgmg0u5kx3stock-5m003550:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbwy07620zcg5ts58p3h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:45:00raw108,300원108,300원107,900원107,900원4,081
cmt2jitf2077h0zcg7ub6bn19stock-5m030200:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitey077g0zcg0f08a9j01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:50:00raw52,500원52,500원52,400원52,400원1,636
cmt2jitfg077j0zcgfo0seau6stock-5m017670:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitfa077i0zcgfijxaowb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:50:00raw102,700원103,100원102,600원102,900원26,120
cmt2jitat076p0zcgqztuvnp0stock-5m051910:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitap076o0zcgj9pm8a261
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:50:00raw252,000원253,000원251,500원252,500원7,085
cmt2jitb4076r0zcglm234lqnstock-5m005490:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitb1076q0zcgi1opw6io1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:50:00raw309,000원310,500원309,000원310,250원4,582
cmt2jitbf076t0zcg0baikzfjstock-5m000270:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitbc076s0zcg0op09l0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:50:00raw130,600원131,100원130,600원131,100원12,743
cmt2jitbq076v0zcgzstp7cbnstock-5m105560:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitbm076u0zcguzx4jds41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:50:00raw163,200원163,900원163,100원163,800원18,898
cmt2jitc0076x0zcg47guk6zostock-5m055550:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitbx076w0zcguwjldpwy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 14:50:00raw103,900원104,300원103,900원104,100원15,697
cmt2jitcb076z0zcgesoq8f4pstock-5m207940:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitc7076y0zcg6bk9f8c81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 14:50:00raw1,545,000원1,552,000원1,544,000원1,550,000원532
cmt2jitcl07710zcg4t46bj5kstock-5m373220:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitch07700zcgmaxne95x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 14:50:00raw342,000원343,500원341,500원343,000원12,110
cmt2jitcw07730zcglha5yc8astock-5m012330:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitcs07720zcg0jgvnq7s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:50:00raw497,500원498,500원497,500원498,500원2,705
cmt2jitd707750zcgkx3ysl07stock-5m096770:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitd307740zcg99224tmm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:50:00raw125,200원125,700원125,100원125,600원5,477
cmt2jitdi07770zcgabfqjhqvstock-5m028260:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitde07760zcgywekt72x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 14:50:00raw397,500원398,000원396,500원397,500원7,642
cmt2jitdt07790zcgbx2r5weastock-5m034730:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitdp07780zcg3mhebbd91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 14:50:00raw586,000원588,000원584,000원587,000원2,427
cmt2jite6077b0zcgnim1gop1stock-5m003550:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jite0077a0zcgsawlz7tk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 14:50:00raw107,900원108,300원107,900원108,100원6,512
cmt2jit8i07690zcghm8wut7dstock-5m005930:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8007680zcgx1p2hzwb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:50:00raw281,500원282,000원281,000원281,500원248,890
cmt2jit8s076b0zcgdaqh9ec6stock-5m000660:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8o076a0zcgvmqbimla1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:50:00raw1,728,000원1,729,000원1,725,000원1,729,000원37,589
cmt2jit9d076f0zcgx7cn7nsgstock-5m066570:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit99076e0zcgo40qhwvg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:50:00raw194,700원194,900원194,600원194,700원9,913
cmt2jit93076d0zcgdv3yf6zastock-5m005380:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit8z076c0zcgjqwq27do1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:50:00raw416,500원417,000원416,000원417,000원5,199
cmt2jit9o076h0zcgp9vhvuwfstock-5m035420:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit9k076g0zcgu5itrelz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:50:00raw224,000원224,000원223,000원223,500원12,871
cmt2jit9y076j0zcgip2ye4z4stock-5m035720:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jit9v076i0zcgfh61mkym1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:50:00raw35,300원35,550원35,250원35,500원108,338
cmt2jita9076l0zcgiy3ghq7qstock-5m006400:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jita5076k0zcg237vgdnz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:50:00raw477,000원479,000원476,500원478,000원7,070
cmt2jiter077f0zcgpkbykl5estock-5m015760:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jiten077e0zcgud1qu61w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 14:50:00raw31,650원31,750원31,650원31,700원16,952
cmt2jp6hp077z0zcgyohf8anzstock-5m068270:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6hl077y0zcgibqbtu7u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:50:00raw192,100원192,300원192,000원192,200원4,885
cmt2jp6ia07830zcgez9exh5qstock-5m005490:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6i607820zcg2rmy0sco1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 14:55:00raw310,000원311,000원309,750원310,500원4,193
cmt2jp6ik07850zcgd32b6mhpstock-5m000270:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ih07840zcgt3m3r6qz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:55:00raw131,000원131,100원130,800원130,900원9,311
cmt2jp6iv07870zcgz0e5hyaystock-5m105560:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ir07860zcgq8sh3bla1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 14:55:00raw163,800원164,300원163,700원164,200원23,393
cmt2jvm4u07950zcgnw1050cqstock-5m006400:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm4q07940zcgj2sd99hg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 14:55:00raw478,000원479,000원477,500원478,000원4,315
cmt2jp6k8078f0zcg7vg8ce4qstock-5m096770:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6k2078e0zcgiyu7atb61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 14:55:00raw125,500원125,500원125,200원125,400원4,250
cmt2jp6f7077p0zcgtm2nmurostock-5m005380:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6f0077o0zcgjc4sisbb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 14:55:00raw416,500원417,500원415,000원416,000원5,138
cmt2jp6fq077r0zcg4urjusn0stock-5m066570:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6fk077q0zcgoukrfyh11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 14:55:00raw194,700원194,700원194,400원194,500원11,204
cmt2jp6g9077t0zcgtu7k6ursstock-5m035420:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6g3077s0zcg9nmcsmg51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 14:55:00raw223,000원223,500원223,000원223,500원9,913
cmt2jp6gs077v0zcg8q7oxh5dstock-5m035720:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6gm077u0zcg9qudqhze1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 14:55:00raw35,450원35,600원35,450원35,500원73,280
cmt2jp6lo078p0zcgv6e9bqq7stock-5m030200:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ll078o0zcgewwk777i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 14:55:00raw52,400원52,500원52,300원52,500원1,659
cmt2jp6hf077x0zcg3sl9kpbbstock-5m051910:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ha077w0zcgx9msmvam1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 14:55:00raw252,500원253,500원252,500원253,000원6,662
cmt2jp6lz078r0zcgxpxhkgdzstock-5m017670:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6lv078q0zcgna6jn76m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 14:55:00raw102,900원103,100원102,600원103,000원28,477
59,279건 중 20,751–20,800← 이전416 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬