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
cmt2gnv8106ml0zcgi1em5mo5stock-5m055550:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7x06mk0zcglnpgtfxp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:30:00raw103,900원104,000원103,900원103,900원3,753
cmt2gnv7q06mj0zcgmnkyid8qstock-5m105560:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7m06mi0zcg3x82oh2f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:30:00raw163,400원163,500원163,000원163,000원4,764
cmt2gnv7g06mh0zcgn4ji838vstock-5m000270:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7c06mg0zcg0s03f4g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:30:00raw131,400원131,700원131,200원131,600원8,939
cmt2gnv7506mf0zcg0j6yehjdstock-5m005490:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6y06me0zcgytomh7ba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:30:00raw312,000원313,500원311,500원313,000원2,521
cmt2gnv6r06md0zcgqxuj0lepstock-5m068270:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6n06mc0zcgbhcit0fy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:30:00raw191,500원191,500원191,000원191,300원3,229
cmt2gnv6706m90zcg82w5p1k8stock-5m051910:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6306m80zcgvil4oidk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:30:00raw256,000원256,500원255,500원256,000원346
cmt2gnv5x06m70zcg90dc2uwmstock-5m006400:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5t06m60zcgkdb9eeiq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:30:00raw484,500원485,500원484,000원485,000원2,088
cmt2gnv5m06m50zcg8mmlyz7wstock-5m035720:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5i06m40zcg8vef2sga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:30:00raw34,350원34,600원34,300원34,600원115,966
cmt2gnv5b06m30zcgtxwvfyehstock-5m035420:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv5706m20zcgxqejiib51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:30:00raw220,000원220,500원220,000원220,000원5,451
cmt2gnv5006m10zcgw3d64aysstock-5m066570:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4w06m00zcgqjyqsjeb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:30:00raw194,600원195,000원194,500원194,800원6,333
cmt2gnv4p06lz0zcgmhbd7e1nstock-5m005380:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4l06ly0zcgrgeknzw91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:30:00raw418,500원418,500원417,500원418,000원3,351
cmt2gnv4f06lx0zcgomf0t5t0stock-5m000660:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv4b06lw0zcg89uaugkt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:30:00raw1,730,000원1,738,000원1,727,000원1,732,500원28,235
cmt2gnv4406lv0zcgbsoi3qp4stock-5m005930:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv3y06lu0zcgoa79o5b51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:30:00raw277,250원278,500원277,000원277,500원191,588
cmt2ghgc206lp0zcgbp0fnc9lstock-5m015760:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbz06lo0zcgzxirgagn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:25:00raw31,350원31,400원31,300원31,350원15,683
cmt2ghg6x06kn0zcgumzn3h7tstock-5m005930:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg6f06km0zcgl1thokyh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 13:25:00raw278,500원278,500원277,000원277,500원332,701
cmt2ghg7706kp0zcgaj9mbxovstock-5m000660:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg7306ko0zcgbuft9u261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 13:25:00raw1,737,000원1,737,000원1,725,000원1,730,000원42,273
cmt2ghg7g06kr0zcgqqolp1osstock-5m005380:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg7c06kq0zcgkyd2qiou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 13:25:00raw417,000원418,500원417,000원418,500원2,716
cmt2ghg7p06kt0zcg7zdszafystock-5m066570:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg7l06ks0zcg5y13l1xi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 13:25:00raw194,700원195,100원194,500원194,700원6,411
cmt2ghg7y06kv0zcg269za5h8stock-5m035420:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg7v06ku0zcgojz4fkuy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 13:25:00raw220,000원220,500원219,500원220,500원7,059
cmt2ghg8806kx0zcgp8tqfep4stock-5m035720:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg8406kw0zcgh449tq251
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 13:25:00raw34,150원34,400원34,100원34,350원123,137
cmt2ghg8h06kz0zcgco72b4u7stock-5m006400:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg8d06ky0zcg7knlhjck1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 13:25:00raw483,500원485,500원483,000원484,000원2,170
cmt2ghg8q06l10zcgwu7wv439stock-5m051910:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg8n06l00zcg0j34c6gg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:25:00raw254,500원256,000원254,500원255,500원1,866
cmt2gnv6h06mb0zcgbdkcklpzstock-5m068270:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv6e06ma0zcgi4pve2381
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 13:25:00raw190,700원191,500원190,700원191,400원5,927
cmt2ghgbb06lj0zcgu5mkix1cstock-5m028260:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgb806li0zcgsnnsrvnb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:25:00raw389,500원390,000원388,000원389,000원5,334
cmt2ghgb206lh0zcgh76lrf6sstock-5m096770:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgay06lg0zcg013jjgh41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:25:00raw125,500원126,900원125,300원126,700원12,134
cmt2ghgaq06lf0zcgybg4elrbstock-5m012330:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgal06le0zcg6e1fsw861
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:25:00raw498,500원501,000원498,500원500,000원2,559
cmt2ghgaf06ld0zcgedosdqyjstock-5m373220:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgab06lc0zcguty2njq71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:25:00raw346,750원348,500원346,500원348,000원3,902
cmt2ghgcb06lr0zcgz8vaw79cstock-5m030200:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgc806lq0zcgfnbm7czz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:25:00raw52,200원52,300원52,200원52,200원630
cmt2ghgck06lt0zcggr8kon5zstock-5m017670:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgch06ls0zcg8d0w65kd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:25:00raw100,500원101,200원100,400원100,600원15,836
cmt2ghg9a06l50zcg2k0x9hqvstock-5m000270:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg9606l40zcgm271wc4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:25:00raw131,100원131,500원131,100원131,400원6,984
cmt2ghg9006l30zcgdurwaq8fstock-5m005490:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg8w06l20zcg3rvpc5jr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 13:25:00raw311,000원312,500원311,000원312,500원3,468
cmt2ghg9j06l70zcgzrp2f2v8stock-5m105560:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg9g06l60zcg3i4bbb5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:25:00raw162,700원163,500원162,500원163,400원18,151
cmt2ghg9u06l90zcgx0l1dfrmstock-5m055550:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg9q06l80zcgxa8w8w391
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:25:00raw103,700원104,000원103,500원103,900원7,216
cmt2ghgbk06ll0zcgr58ulzeostock-5m034730:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbh06lk0zcgq0h0d43e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:25:00raw581,000원582,500원579,000원581,000원1,588
cmt2ghgbt06ln0zcg04ycmy1wstock-5m003550:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghgbq06lm0zcgcfzaacmb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:25:00raw109,300원109,400원109,200원109,300원3,002
cmt2ghga406lb0zcgm9cbogiustock-5m207940:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghga006la0zcg4cc5obzb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:25:00raw1,548,000원1,550,000원1,542,000원1,549,000원711
cmt2gb0xq06jp0zcgqnqyvf4hstock-5m051910:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0xl06jo0zcgcz4ht0xu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 13:20:00raw254,500원255,000원254,500원254,500원166
cmt2gb0yl06jv0zcggrf3yzd9stock-5m000270:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0yh06ju0zcgboa40hya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:20:00raw131,200원131,300원131,000원131,100원6,473
cmt2gb0yu06jx0zcg0q5i9en4stock-5m105560:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0yr06jw0zcg0pdi87e61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 13:20:00raw162,800원162,900원162,500원162,600원10,658
cmt2gb0zb06k10zcg4y7srewystock-5m055550:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0z806k00zcg2crhqjwm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 13:20:00raw103,700원103,700원103,400원103,600원7,072
cmt2gb0zl06k30zcgr9iyk2szstock-5m207940:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0zh06k20zcgc6rewbrl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 13:20:00raw1,548,000원1,549,000원1,545,000원1,548,000원300
cmt2gb0zu06k50zcgkxup62vcstock-5m373220:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0zr06k40zcg6jzscqba1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 13:20:00raw347,000원347,500원346,500원346,500원1,364
cmt2gb10406k70zcgh5u0ief2stock-5m012330:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10006k60zcgburgkutt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 13:20:00raw500,000원501,000원498,500원498,500원3,158
cmt2gb10d06k90zcg9y8un01wstock-5m096770:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10906k80zcg977hvf2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 13:20:00raw125,400원125,700원125,300원125,600원2,191
cmt2gb10m06kb0zcg44a5e7p9stock-5m028260:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10i06ka0zcg5z65h96y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 13:20:00raw389,500원390,500원387,500원389,500원5,981
cmt2gb10w06kd0zcgpx0y10iqstock-5m034730:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb10s06kc0zcgfie6mhj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 13:20:00raw580,000원582,000원578,000원581,000원1,798
cmt2gb11606kf0zcgd5dtyyxkstock-5m003550:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11206ke0zcge1xt0p3e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 13:20:00raw109,200원109,300원109,000원109,300원4,527
cmt2gb11f06kh0zcgvwgjww9xstock-5m015760:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11c06kg0zcg3pl7ct3e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 13:20:00raw31,350원31,400원31,300원31,350원3,900
cmt2gb11p06kj0zcgge2p2ogzstock-5m030200:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11l06ki0zcgt6iwq8y01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 13:20:00raw52,200원52,300원52,200원52,200원531
cmt2gb11y06kl0zcgdzt5iio4stock-5m017670:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb11v06kk0zcgy1uurhf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 13:20:00raw100,900원101,000원100,200원100,500원16,976
62,960건 중 42,551–42,600← 이전852 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬