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
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
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
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
cmt2jp6hz07810zcghwo1hx9istock-5m068270:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6hv07800zcgorfokcgf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 14:55:00raw192,200원192,500원192,100원192,400원3,730
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
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
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
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
cmt2jp6eo077n0zcgr06c1i07stock-5m000660:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6eh077m0zcgom1ydv4r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 14:55:00raw1,728,000원1,731,000원1,725,000원1,727,000원36,400
cmt2jp6e0077l0zcggsd5n44dstock-5m005930:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6dr077k0zcgg7w8uef81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 14:55:00raw281,500원282,500원281,000원281,000원270,804
cmt2jvm7t079p0zcgn6ohxi9kstock-5m012330:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm7q079o0zcgwqqvtvew1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 14:55:00raw498,000원498,500원496,500원496,500원3,408
cmt2jvm8f079t0zcgudapyiuestock-5m096770:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm8b079s0zcg4xnrpww31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:00:00raw125,400원125,400원125,000원125,000원6,241
cmt2jvma907a50zcgrywjr2iastock-5m017670:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvma507a40zcgcdwbdcy71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:00:00raw103,000원103,100원102,700원102,800원27,458
cmt2jvm9y07a30zcgq03m77j4stock-5m030200:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm9u07a20zcgl3ji26rb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:00:00raw52,400원52,600원52,400원52,600원3,658
cmt2jvm9o07a10zcgqbrv30dzstock-5m015760:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm9k07a00zcg7b3c56vq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:00:00raw31,700원31,800원31,700원31,800원21,028
cmt2jvm9d079z0zcg56k7oe4bstock-5m003550:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm99079y0zcgmdoms59m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:00:00raw108,100원108,400원108,100원108,200원4,186
cmt2jvm92079x0zcgxoivuy64stock-5m034730:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm8w079w0zcgxspw7bt11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:00:00raw587,000원588,000원585,000원586,000원2,423
cmt2jvm8p079v0zcgblrh3xohstock-5m028260:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm8m079u0zcgomiurtx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:00:00raw396,500원398,000원396,000원396,500원7,986
cmt2jvm84079r0zcgdety4ailstock-5m012330:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm7z079q0zcg3v1rnhdl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:00:00raw496,500원497,000원495,000원495,500원3,739
cmt2jvm7j079n0zcgex4ivbucstock-5m373220:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm7f079m0zcgf5x8cnwj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:00:00raw342,500원343,500원342,000원342,500원8,910
cmt2jvm78079l0zcg88im3u06stock-5m207940:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm74079k0zcgq4so99b61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:00:00raw1,551,000원1,557,000원1,549,000원1,553,000원519
cmt2jvm6x079j0zcgidisira7stock-5m055550:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:182026-08-21 15:10:18cmt2jvm6t079i0zcgdd5bw6ml1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:00:00raw104,300원104,300원104,100원104,200원5,912
cmt2jvm6m079h0zcgil1nfzqtstock-5m105560:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm6j079g0zcgjok6vmw91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:00:00raw164,100원164,400원164,100원164,300원13,809
cmt2jvm6d079f0zcgn62wj35kstock-5m000270:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm67079e0zcgm65r0ssg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:00:00raw130,900원131,100원130,900원130,900원6,669
cmt2jvm5z079d0zcg58rf7f90stock-5m005490:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm5w079c0zcgjoilhntk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:00:00raw310,500원311,000원310,000원310,500원4,548
cmt2jvm5407970zcg37uwgnthstock-5m006400:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm5007960zcgt49f8twh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:00:00raw478,500원479,500원478,000원478,000원4,251
cmt2jvm5e07990zcgt9m96kg4stock-5m051910:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm5b07980zcg94t5l5zh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:00:00raw253,000원254,000원253,000원253,000원3,005
cmt2jvm5p079b0zcgaqojoihsstock-5m068270:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm5l079a0zcgtw03a6ep1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:00:00raw192,400원193,100원192,400원192,700원7,375
cmt2jvm35078t0zcgonb7jyjystock-5m005930:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm2z078s0zcg7ddrb4n01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:00:00raw281,500원282,000원281,000원281,000원244,541
cmt2jvm3f078v0zcgw7cx6l9nstock-5m000660:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm3b078u0zcgq3au1iz71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:00:00raw1,727,000원1,731,000원1,724,000원1,730,000원24,104
cmt2jvm3p078x0zcgu1x2il0wstock-5m005380:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm3l078w0zcgcd5bxu4z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:00:00raw415,500원416,500원415,500원415,500원2,983
cmt2jvm3z078z0zcgpcrbxolgstock-5m066570:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm3w078y0zcg691wp2yw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:00:00raw194,500원194,800원194,500원194,600원5,020
cmt2jvm4907910zcgyweyakgystock-5m035420:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm4507900zcgtfsdbyk01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:00:00raw223,000원224,000원222,500원222,500원12,302
cmt2jvm4k07930zcgoqfm0okkstock-5m035720:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm4g07920zcge2wr22bz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:00:00raw35,500원35,550원35,350원35,400원73,952
cmt2k21z207b10zcg8ohrnk5mstock-5m012330:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21yy07b00zcgojyas7ev1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:05:00raw495,500원497,000원495,500원496,500원2,918
cmt2k21zc07b30zcgu19c7rcxstock-5m096770:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21z807b20zcghrtw977x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:05:00raw125,100원125,100원124,800원124,800원9,387
cmt2k21zm07b50zcgt4qvxri2stock-5m028260:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21zi07b40zcg1mxskw5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:05:00raw396,500원397,500원394,500원394,500원8,356
cmt2k21zw07b70zcgizq8jkfgstock-5m034730:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21zt07b60zcg4fbd9b2k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:05:00raw586,000원588,000원584,000원585,000원2,544
cmt2k220707b90zcg6raman0fstock-5m003550:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220307b80zcghhsq6rg71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:05:00raw108,300원108,300원108,000원108,100원3,521
cmt2k220h07bb0zcglq8rcx72stock-5m015760:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220d07ba0zcgnd0ovhjx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:05:00raw31,800원31,800원31,750원31,750원19,046
cmt2k221207bf0zcgxjiyejcmstock-5m017670:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220y07be0zcgzu38x6iq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:05:00raw102,900원103,000원102,250원102,400원29,241
cmt2k220r07bd0zcgpoeazh4nstock-5m030200:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k220n07bc0zcgdla9tnwb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:05:00raw52,600원52,600원52,300원52,300원1,291
cmt2k21xn07ar0zcgm5ug7siystock-5m000270:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21xj07aq0zcgmahuv8az1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:05:00raw130,900원131,200원130,700원130,700원10,366
cmt2k21xx07at0zcgjcp7ntxcstock-5m105560:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21xt07as0zcg4o8saavc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:05:00raw164,300원164,300원164,100원164,200원15,360
cmt2k21y707av0zcgg9552abdstock-5m055550:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21y407au0zcg2jy2ck4z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:05:00raw104,100원104,300원103,800원104,200원17,438
cmt2k21yh07ax0zcg581m463ystock-5m207940:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21ye07aw0zcggt0pi5ai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:05:00raw1,552,000원1,557,000원1,552,000원1,557,000원424
cmt2k21yr07az0zcguyjrmmbastock-5m373220:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21yo07ay0zcgs8bmycb01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:05:00raw342,000원343,000원341,500원342,500원11,542
cmt2k21vl07ad0zcgz5gfpiuhstock-5m066570:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21vi07ac0zcgdhls1tub1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:05:00raw194,500원194,700원194,400원194,400원9,404
cmt2k21vw07af0zcgq0mbbolistock-5m035420:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21vs07ae0zcgna7viq7t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:05:00raw222,500원223,500원222,500원222,500원11,918
cmt2k21w707ah0zcg7n40xu29stock-5m035720:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21w307ag0zcgi4b1dbp81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:05:00raw35,400원35,500원35,400원35,450원59,537
59,279건 중 20,801–20,850← 이전417 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬