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
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
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
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
cmt2k8gt707br0zcg00uz1q86stock-5m035720:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gt307bq0zcgejorucc51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:10:00raw35,500원35,800원35,450원35,800원107,316
cmt2k8gsa07bl0zcg4a2bz2jostock-5m005380:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gs707bk0zcgrre9nsbt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:10:00raw415,000원415,500원415,000원415,500원3,032
cmt2k8gti07bt0zcg4r3pdmcqstock-5m051910:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gte07bs0zcg4gu1r8v51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:10:00raw253,000원253,500원252,000원252,500원4,658
cmt2k8gtx07bv0zcg5v9k54g1stock-5m068270:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gto07bu0zcgfh8ril1g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:10:00raw193,000원193,100원192,400원192,400원5,703
cmt2k8gu807bx0zcgo6k4ccnjstock-5m005490:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gu407bw0zcgneeawb7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:10:00raw310,000원310,000원309,000원309,500원5,599
cmt2k8gra07bh0zcgqh1rfcnvstock-5m005930:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gqz07bg0zcgkukxw65p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:10:00raw279,500원281,500원279,500원281,000원292,881
cmt2k8gs007bj0zcgjykosqhpstock-5m000660:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8grv07bi0zcg9t3w5v661
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:10:00raw1,724,000원1,731,000원1,724,000원1,729,000원27,944
cmt2k8gui07bz0zcgjqutnj6fstock-5m000270:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8guf07by0zcgxv2hyj721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:10:00raw130,800원131,000원130,700원130,700원9,401
cmt2k8guw07c10zcgrfrr6xrrstock-5m105560:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8guq07c00zcg45xu46mo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:10:00raw164,200원164,400원164,100원164,200원18,497
cmt2k8gv707c30zcg3to5ahhnstock-5m055550:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gv307c20zcgkvrvca661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:10:00raw104,200원104,400원103,700원104,200원22,083
cmt2k8gvh07c50zcgu8sihuyistock-5m207940:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gvd07c40zcgx93cqmah1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:10:00raw1,557,000원1,558,000원1,551,000원1,551,000원473
cmt2k8gvs07c70zcgue98vcf5stock-5m373220:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gvo07c60zcgdl91rflm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:10:00raw342,500원343,000원341,500원342,000원11,203
cmt2k8gw207c90zcgcn91reg3stock-5m012330:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gvz07c80zcgm2g2pdju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:10:00raw496,500원497,500원496,000원497,000원2,938
cmt2k8gsl07bn0zcggcy59l5bstock-5m066570:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gsh07bm0zcgfogkcs771
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:10:00raw194,400원194,900원194,400원194,500원8,052
cmt2k8gsw07bp0zcga7o2qob4stock-5m035420:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gss07bo0zcg2e9exmjj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:10:00raw223,000원223,500원222,500원223,000원10,167
cmt2k8gwd07cb0zcgks9po477stock-5m096770:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gw907ca0zcg3ot3icuc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:10:00raw124,900원125,000원124,700원124,900원7,756
cmt2k8gwm07cd0zcgoc20fjkzstock-5m028260:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gwj07cc0zcgvclwwaso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:10:00raw395,000원396,500원394,500원395,000원8,221
cmt2k8gwx07cf0zcgpr9t16g4stock-5m034730:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gwt07ce0zcganfm36x51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:10:00raw585,000원587,000원584,000원586,000원2,197
cmt2k8gx807ch0zcgpio90vjgstock-5m003550:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gx407cg0zcgomac4ylr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:10:00raw108,100원108,100원108,000원108,000원3,094
cmt2k8gxi07cj0zcgvilagmzgstock-5m015760:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gxe07ci0zcgd3nhxb6m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:10:00raw31,750원31,800원31,650원31,750원34,397
cmt2k8gxs07cl0zcg4i56vfrmstock-5m030200:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gxp07ck0zcgucmo49301
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:10:00raw52,400원52,600원52,300원52,400원1,437
cmt2k8gy307cn0zcgssia1ql1stock-5m017670:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8gxz07cm0zcgjazfb66h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:10:00raw102,300원102,500원102,100원102,250원27,715
cmt2kewj407d10zcg6jv747hzstock-5m006400:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewj007d00zcgg69jim0v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:10:00raw477,500원479,000원477,500원478,000원4,878
cmt2kewhg07cr0zcghhs9m3ymstock-5m000660:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewh707cq0zcg40v78rw31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:15:00raw1,729,000원1,730,000원1,725,000원1,728,000원32,245
cmt2kewhz07ct0zcg2mwy6717stock-5m005380:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewhs07cs0zcgfev44x3v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:15:00raw415,500원415,500원414,500원414,500원3,993
cmt2kewi907cv0zcgcn2nrvmlstock-5m066570:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewi507cu0zcg2fzf21zd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:15:00raw194,500원194,700원194,400원194,600원5,209
cmt2kewij07cx0zcgi32347n8stock-5m035420:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewif07cw0zcgysxemvgx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:15:00raw223,000원223,500원222,500원223,000원20,435
cmt2kewiu07cz0zcguvw0s9xzstock-5m035720:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewiq07cy0zcgnipsrrsg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:15:00raw35,750원35,900원35,750원35,850원128,567
cmt2kewgo07cp0zcgt44evlnostock-5m005930:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewgf07co0zcgkxabibtb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:15:00raw281,500원281,500원280,500원280,750원170,689
cmt2kewje07d30zcgmc90eemmstock-5m006400:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewja07d20zcgvnnxfexa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:15:00raw477,500원478,500원477,500원477,500원4,910
cmt2kewjp07d50zcg5wq7vubjstock-5m051910:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewjl07d40zcg5en3rdh81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:15:00raw252,500원253,000원252,000원252,500원4,687
cmt2kewk007d70zcgkyk2v4y5stock-5m068270:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewjw07d60zcg6js5u3nk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:15:00raw192,500원192,800원192,200원192,400원6,030
cmt2kewka07d90zcgkgf2npuwstock-5m005490:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewk607d80zcg1pd54q5s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:15:00raw310,000원310,000원309,000원309,500원4,945
cmt2kewkk07db0zcgxxh5903hstock-5m000270:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewkh07da0zcgwwpdw9d11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:15:00raw130,700원130,800원130,500원130,600원7,576
cmt2kewkv07dd0zcgr965fsjhstock-5m105560:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewkr07dc0zcg9ast6k5w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:15:00raw164,200원164,300원163,800원164,000원14,407
cmt2kewl507df0zcg1r5nr432stock-5m055550:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewl107de0zcgh7dw0opy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:15:00raw104,200원104,300원103,900원104,200원16,784
cmt2kewlg07dh0zcg6hptbajwstock-5m207940:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewlc07dg0zcg5hsnykab1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:15:00raw1,552,000원1,552,000원1,543,000원1,544,000원611
cmt2kewlq07dj0zcgf8cxrgtestock-5m373220:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewln07di0zcg5smzin1a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:15:00raw342,000원343,500원342,000원343,000원7,339
cmt2kewm107dl0zcg1kqz84smstock-5m012330:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewlx07dk0zcg31zqfahg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:15:00raw497,000원497,000원495,500원496,000원2,365
cmt2kewmc07dn0zcgj99nwjvsstock-5m096770:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewm807dm0zcgfhs1uxaq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:15:00raw124,900원125,300원124,600원124,700원6,403
cmt2kewmn07dp0zcg090ykhqhstock-5m028260:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewmj07do0zcgzl485egi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:15:00raw395,000원396,000원395,000원395,000원5,239
cmt2kewmy07dr0zcgyckksni7stock-5m034730:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewmu07dq0zcgofszd16s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:15:00raw586,000원586,000원583,000원584,000원1,627
cmt2kewnc07dt0zcg129j91dastock-5m003550:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewn507ds0zcge7ch1iyu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:15:00raw108,000원108,000원107,500원107,600원6,320
59,279건 중 20,851–20,900← 이전418 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬