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
cmt2a1ypb05bf0zcg7pho651tstock-5m012330:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yp705be0zcgihoqbc351
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:25:00raw496,500원498,000원495,500원495,500원1,541
cmt2a1ypk05bh0zcgjaby9k0ostock-5m096770:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypg05bg0zcg5hpoy3r61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:25:00raw123,800원124,100원123,300원123,400원3,015
cmt2a1ypt05bj0zcgia9tcpnzstock-5m028260:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypp05bi0zcgv9ce1vqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:25:00raw379,000원381,000원378,000원378,750원4,051
cmt2a1yq205bl0zcgo1hn2renstock-5m034730:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1ypy05bk0zcgehocadyq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:25:00raw582,000원584,000원579,000원580,000원1,979
cmt2a1yqd05bn0zcga1s9zgtrstock-5m003550:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yq905bm0zcgmdw386wz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:25:00raw109,100원109,300원109,000원109,100원3,223
cmt2a1yqn05bp0zcg90x0ymv7stock-5m015760:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yqj05bo0zcgpv8pemly1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:25:00raw31,200원31,200원31,150원31,200원5,456
cmt2a1yqw05br0zcgre74xruastock-5m030200:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yqs05bq0zcg0a10rrcp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:25:00raw52,050원52,150원52,000원52,100원4,736
cmt2a1yr405bt0zcgd08hzi2ystock-5m017670:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:182026-08-21 10:35:18cmt2a1yr105bs0zcg2u79fftj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:25:00raw99,400원100,100원99,300원99,800원41,279
cmt2a8eeq05c90zcg7567clycstock-5m005490:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eem05c80zcgj46pmogr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:25:00raw308,250원309,000원308,000원308,500원2,198
cmt2a8eeh05c70zcgsprishv7stock-5m006400:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eed05c60zcgs7cjptxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:30:00raw477,500원478,500원477,000원477,500원3,493
cmt2a8edh05bz0zcgxf8kl4xzstock-5m005380:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8edd05by0zcgnfmoajh01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:30:00raw410,000원410,500원408,500원409,000원4,799
cmt2a8eex05cb0zcg3eerl5iystock-5m005490:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eet05ca0zcgju0e1kw81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:30:00raw308,500원308,500원307,500원308,000원1,841
cmt2aetai05dd0zcgs4ejg9owstock-5m051910:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetae05dc0zcgx2p1pxvc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:30:00raw253,500원254,000원253,000원253,500원964
cmt2a8ef705cd0zcgww8rrm8nstock-5m000270:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ef305cc0zcgsylyww3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:30:00raw130,100원130,200원129,800원129,900원7,311
cmt2aetbn05dh0zcgnlcuicvystock-5m068270:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetbf05dg0zcgikoungwd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:30:00raw188,400원188,500원188,100원188,300원6,113
cmt2a8efg05cf0zcgffqzcbsfstock-5m105560:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8efc05ce0zcg03fjvys71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:30:00raw162,800원162,900원162,200원162,200원12,461
cmt2a8efp05ch0zcgteevy2amstock-5m055550:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8efm05cg0zcgi1z4ux4e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:30:00raw103,700원103,900원103,400원103,500원8,169
cmt2a8efz05cj0zcgj06xj0s8stock-5m207940:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8efv05ci0zcgt7pmezns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:30:00raw1,540,000원1,541,000원1,533,000원1,533,000원576
cmt2a8eg905cl0zcgc6pu89xystock-5m373220:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eg505ck0zcgc59m0k171
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:30:00raw345,000원345,500원345,000원345,500원1,328
cmt2a8egi05cn0zcgyn6b2lk4stock-5m012330:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ege05cm0zcgh5kagwl31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:30:00raw495,500원496,500원495,000원495,000원1,989
cmt2a8ed505bx0zcgy1hitu3xstock-5m000660:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ecx05bw0zcgdai59y0e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:30:00raw1,762,000원1,763,000원1,746,000원1,749,000원69,536
cmt2a8egr05cp0zcgzpj49eh9stock-5m096770:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8egn05co0zcgkqjbim191
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 10:30:00raw123,400원124,000원123,300원123,400원3,355
cmt2aete805dx0zcg5aamjtntstock-5m028260:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aete505dw0zcgcjdwrq1y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:30:00raw379,000원379,500원376,500원378,000원3,854
cmt2a8eh005cr0zcgit3zq4pxstock-5m034730:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8egx05cq0zcgciaonpxa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:30:00raw580,000원580,000원576,000원578,000원1,973
cmt2a8eha05ct0zcgrahx1x5mstock-5m003550:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eh605cs0zcgia8guauh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:30:00raw109,100원109,100원108,400원108,400원2,746
cmt2a8ehj05cv0zcg67wwoebwstock-5m015760:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ehg05cu0zcgfyl7ay3h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 10:30:00raw31,200원31,200원31,000원31,000원31,170
cmt2a8eht05cx0zcgwacxvncostock-5m030200:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ehp05cw0zcg7xib0g5w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 10:30:00raw52,050원52,050원51,900원52,000원2,819
cmt2a8ei205cz0zcgvotcbfbwstock-5m017670:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ehy05cy0zcgi6pxfpfw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 10:30:00raw99,800원100,600원99,700원99,900원70,467
cmt2a8ecd05bv0zcgfm095p69stock-5m005930:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eba05bu0zcg4j7vcx9j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:30:00raw274,000원274,500원273,000원274,000원234,176
cmt2a8edr05c10zcg1ngue9histock-5m066570:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8edn05c00zcg6gih7pwb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:30:00raw192,600원192,900원192,200원192,500원8,592
cmt2a8ee005c30zcgj5a6m1bfstock-5m035420:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8edw05c20zcgswt8fsrw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 10:30:00raw219,500원220,500원218,500원218,500원16,205
cmt2a8ee805c50zcg5g0ldyuestock-5m035720:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ee505c40zcg3ehqh54q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:30:00raw36,200원36,200원36,200원36,200원0
cmt2aetdr05dt0zcgv92s6yftstock-5m373220:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetdn05ds0zcgqgl22p1l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 10:35:00raw345,000원345,500원343,500원344,000원3,978
cmt2arota05gb0zcgkfa1f989stock-5m207940:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arot605ga0zcgx6go4yed1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 10:35:00raw1,533,000원1,533,000원1,530,000원1,531,000원656
cmt2aet9005d10zcgozy7zjwestock-5m005930:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet8w05d00zcgzry7a3pf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 10:35:00raw274,000원275,000원273,000원274,500원313,533
cmt2aet9905d30zcg082exgjwstock-5m000660:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9605d20zcgcvld21ib1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 10:35:00raw1,747,000원1,749,000원1,741,000원1,744,000원52,503
cmt2aet9j05d50zcg1w95dp5nstock-5m005380:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9f05d40zcg0gmufxx41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 10:35:00raw409,000원409,500원408,000원408,500원3,831
cmt2aet9s05d70zcglltcjkbkstock-5m066570:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9o05d60zcg8pbbuag61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 10:35:00raw192,400원192,600원192,000원192,400원10,729
cmt2aeta005d90zcgb2w942b6stock-5m035720:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aet9x05d80zcgol3i0nr51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 10:35:00raw35,900원35,900원35,900원35,900원0
cmt2aeta905db0zcgo2loj6f8stock-5m006400:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeta505da0zcgya6qjqmu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 10:35:00raw477,500원478,000원476,000원477,000원4,181
cmt2aetaz05df0zcgoxj9u1w0stock-5m051910:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetar05de0zcgso8s95t21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 10:35:00raw253,000원253,500원252,500원253,000원2,387
cmt2aetc705dj0zcgwnqlyl7nstock-5m068270:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetbz05di0zcgoecnjncu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 10:35:00raw188,300원188,300원187,600원187,700원9,555
cmt2aetcq05dl0zcgaiev1zgsstock-5m005490:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetcm05dk0zcgvtvin23z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:35:00raw307,500원308,000원307,000원307,500원3,886
cmt2aetd005dn0zcgurpn1lw4stock-5m000270:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetcw05dm0zcgimj537qg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:35:00raw129,800원129,900원129,400원129,500원11,496
cmt2aetd905dp0zcgzcq5bhk9stock-5m105560:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetd505do0zcg7t6xlc0z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 10:35:00raw162,300원162,400원162,000원162,300원10,123
cmt2aetdi05dr0zcgs1fnv1qistock-5m055550:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetdf05dq0zcg05yoq67x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 10:35:00raw103,500원103,800원103,300원103,800원12,550
cmt2aete005dv0zcgntg9p21pstock-5m012330:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetdw05du0zcgza8f12pq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 10:35:00raw495,000원495,000원493,000원493,500원3,926
cmt2aeteh05dz0zcgkyq6uj7zstock-5m028260:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aeted05dy0zcgzc4shdd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 10:35:00raw377,500원378,500원375,500원378,000원5,038
cmt2aeteq05e10zcgtvyri1q4stock-5m034730:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetem05e00zcg89omj9401
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 10:35:00raw578,000원580,000원575,000원579,000원1,721
cmt2aetez05e30zcggabmjnqpstock-5m003550:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetew05e20zcgnanci1zl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 10:35:00raw108,400원108,500원108,100원108,400원5,325
116,697건 중 21,751–21,800← 이전436 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬