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
cmt2kewoa07dz0zcgvqh178afstock-5m017670:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewo407dy0zcgfvxz2t7a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:15:00raw102,300원102,400원102,000원102,000원18,978
cmt2kewnx07dx0zcgsoo935lzstock-5m030200:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewnt07dw0zcgqhzlzplk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:15:00raw52,500원52,500원52,300원52,300원1,043
cmt2kewnm07dv0zcg8jl24kvystock-5m015760:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:182026-08-21 15:25:18cmt2kewni07du0zcgabm095gn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:15:00raw31,700원31,750원31,650원31,650원14,681
cmt2klcdn07f10zcgaiz1f3pqstock-5m003550:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcde07f00zcgvscbn7w11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:20:00raw107,600원107,600원107,600원107,600원0
cmt2klce807f50zcgnvmzb9whstock-5m017670:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klce407f40zcg569ij2ot1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:20:00raw102,300원102,300원102,300원102,300원0
cmt2klcdx07f30zcg5dqg913ustock-5m015760:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcdt07f20zcg8hjxmsdq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:20:00raw31,750원31,750원31,750원31,750원0
cmt2krrhg07gf0zcg24p7no51stock-5m030200:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrhc07ge0zcgcc76oqrz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:20:00raw52,300원52,300원52,300원52,300원0
cmt2klc7t07e10zcgcarr9ekgstock-5m005930:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc7b07e00zcg0bn2h0n21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:20:00raw280,750원280,750원280,750원280,750원0
cmt2klc8907e30zcgvv6mu02istock-5m000660:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc8207e20zcggdajflxb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:20:00raw1,728,000원1,728,000원1,728,000원1,728,000원0
cmt2klc8p07e50zcg6f6hg9gvstock-5m005380:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc8l07e40zcgri77dz741
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:20:00raw414,500원414,500원414,500원414,500원0
cmt2klc9007e70zcgm6iw0gv7stock-5m066570:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc8w07e60zcgrdy6vwrm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:20:00raw194,600원194,600원194,600원194,600원0
cmt2klc9a07e90zcgd17sps96stock-5m035420:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc9607e80zcgjxnev7ge1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:20:00raw222,500원222,500원222,500원222,500원0
cmt2klc9k07eb0zcgao9bkz7bstock-5m035720:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc9g07ea0zcgoalvgnmm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:20:00raw35,800원35,800원35,800원35,800원0
cmt2klc9u07ed0zcgkd8uobccstock-5m006400:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klc9q07ec0zcgrq44s1l31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:20:00raw477,500원477,500원477,500원477,500원0
cmt2klca507ef0zcg8iy0zbw7stock-5m051910:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klca107ee0zcg8kx59f661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:20:00raw252,500원252,500원252,500원252,500원0
cmt2klcag07eh0zcg1z1uhi7gstock-5m068270:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcac07eg0zcgg39crv3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:20:00raw192,500원192,500원192,500원192,500원0
cmt2klcaq07ej0zcg1veim2bzstock-5m005490:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcam07ei0zcg6u0sqrgi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:20:00raw310,000원310,000원310,000원310,000원0
cmt2klcb107el0zcgijtrbku7stock-5m105560:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcax07ek0zcgs6tm9h9y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:20:00raw164,100원164,100원164,100원164,100원0
cmt2klcbc07en0zcgaqstzsf7stock-5m055550:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcb807em0zcggtg5paxf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:20:00raw104,100원104,100원104,100원104,100원0
cmt2klcbm07ep0zcgvwkrr0vvstock-5m207940:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcbi07eo0zcgh9jkjzwl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:20:00raw1,543,000원1,543,000원1,543,000원1,543,000원0
cmt2klcbx07er0zcgcaj8j19ustock-5m373220:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcbt07eq0zcg4plbgw7y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:20:00raw343,000원343,000원343,000원343,000원0
cmt2klcc707et0zcgsj3xvahgstock-5m012330:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcc407es0zcg6aiqd36f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:20:00raw496,000원496,000원496,000원496,000원0
cmt2klcci07ev0zcgzy2yh9qgstock-5m096770:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klccf07eu0zcgttz79uh01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:20:00raw124,500원124,500원124,500원124,500원0
cmt2klcct07ex0zcg48jess1istock-5m028260:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klccq07ew0zcggveao7x21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:20:00raw395,500원395,500원395,500원395,500원0
cmt2klcd807ez0zcgg6jtfgvbstock-5m034730:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:30:182026-08-21 15:30:18cmt2klcd107ey0zcgcg401pbe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:20:00raw584,000원584,000원584,000원584,000원0
cmt2krrdu07fr0zcgfgmvfv1tstock-5m000270:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrdr07fq0zcgu2kub3qk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:20:00raw130,600원130,600원130,600원130,600원0
cmt2krrfk07g30zcg1s5i8ar6stock-5m012330:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrfh07g20zcgh4nxi4wu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 15:25:00raw496,000원496,000원496,000원496,000원0
cmt2krrfu07g50zcgu5zblljnstock-5m096770:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrfr07g40zcgb26c7kto1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 15:25:00raw124,500원124,500원124,500원124,500원0
cmt2krrga07g70zcgar49prp3stock-5m028260:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrg207g60zcgn6q956a81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 15:25:00raw395,500원395,500원395,500원395,500원0
cmt2krrgk07g90zcgxb14yer4stock-5m034730:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrgh07g80zcgncchjd151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 15:25:00raw584,000원584,000원584,000원584,000원0
cmt2krrgv07gb0zcge840zgsxstock-5m003550:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrgr07ga0zcg35pwwfkv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 15:25:00raw107,600원107,600원107,600원107,600원0
cmt2krrh507gd0zcgu6itd0l8stock-5m015760:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrh207gc0zcg32gcljp61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:25:00raw31,750원31,750원31,750원31,750원0
cmt2krri007gj0zcguv15mws5stock-5m017670:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrhw07gi0zcg4gzhytls1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 15:25:00raw102,300원102,300원102,300원102,300원0
cmt2krrdk07fp0zcgcnvefyr5stock-5m005490:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrdh07fo0zcgqdgwhwab1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 15:25:00raw310,000원310,000원310,000원310,000원0
cmt2krrcz07fl0zcgragbhf1hstock-5m051910:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrcw07fk0zcgqsimmmcf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 15:25:00raw252,500원252,500원252,500원252,500원0
cmt2krre407ft0zcg2mmasqlmstock-5m000270:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krre007fs0zcge12pkb9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:25:00raw130,600원130,600원130,600원130,600원0
cmt2krree07fv0zcgf80ggyqustock-5m105560:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krreb07fu0zcgl9tm7uv61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 15:25:00raw164,100원164,100원164,100원164,100원0
cmt2krrep07fx0zcgc7zsep50stock-5m055550:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrem07fw0zcgsl7yz2s81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 15:25:00raw104,100원104,100원104,100원104,100원0
cmt2krrez07fz0zcgknj5rzfestock-5m207940:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrex07fy0zcg1zl9juhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 15:25:00raw1,543,000원1,543,000원1,543,000원1,543,000원0
cmt2krrbp07fd0zcglv7usl49stock-5m066570:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrbk07fc0zcgfanmco581
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 15:25:00raw194,900원194,900원194,900원194,900원0
cmt2krrcp07fj0zcgt4msw1tkstock-5m006400:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrcl07fi0zcgx9mjwryg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 15:25:00raw478,500원478,500원478,500원478,500원0
cmt2krrce07fh0zcgjmd1ubrkstock-5m035720:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrcb07fg0zcgxls08yhv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 15:25:00raw35,800원35,800원35,800원35,800원0
cmt2krrc307ff0zcg45txpnvmstock-5m035420:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrby07fe0zcgw5ltm3ma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 15:25:00raw222,500원222,500원222,500원222,500원0
cmt2krrd907fn0zcgusrus8x4stock-5m068270:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrd607fm0zcgizqyv9id1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 15:25:00raw192,500원192,500원192,500원192,500원0
cmt2krrfa07g10zcghajm4nybstock-5m373220:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrf607g00zcgoir8p5uc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 15:25:00raw343,500원343,500원343,500원343,500원0
cmt2krrb207fb0zcg4z18kxiustock-5m005380:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrat07fa0zcgi8kbue4w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 15:25:00raw415,000원415,000원415,000원415,000원0
cmt2krr9m07f70zcgp9xmerq3stock-5m005930:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krr9d07f60zcgmh1jwyn91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 15:25:00raw281,250원281,250원281,250원281,250원0
cmt2krrac07f90zcgyy15at06stock-5m000660:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krra507f80zcg017xeh971
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 15:25:00raw1,728,000원1,728,000원1,728,000원1,728,000원0
cmt2krrhp07gh0zcg62dg6iofstock-5m030200:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrhl07gg0zcgf7523zit1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 15:25:00raw52,300원52,300원52,300원52,300원0
cmt2ky70y07hp0zcg04qhe5h5stock-5m015760:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky70v07ho0zcg2w9zb88e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 15:30:00raw31,750원31,750원31,750원31,750원0
59,279건 중 20,901–20,950← 이전419 / 1186 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬