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
cmt2dg4vu05zn0zcgl8nlt8j4stock-5m096770:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:10:182026-08-21 12:10:18cmt2dg4vq05zm0zcgmfklrcat1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:50:00raw124,300원125,000원124,200원124,800원5,663
cmt2d9p1f05xz0zcg6xk2xgo2stock-5m005490:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p1b05xy0zcgvy6n25671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:50:00raw309,500원310,500원309,000원310,000원4,211
cmt2d3a8405xh0zcglnaxkwy4stock-5m017670:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a8005xg0zcgum8eh1ld1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:50:00raw99,800원100,000원99,800원100,000원9,344
cmt2d3a7n05xd0zcgwzo0e8pxstock-5m030200:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7j05xc0zcg9em56zwl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:50:00raw51,950원52,200원51,900원52,100원2,707
cmt2d3a7d05xb0zcgv0rj6s0hstock-5m015760:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7a05xa0zcgnppjuvkq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:50:00raw31,250원31,300원31,250원31,275원8,816
cmt2d3a7405x90zcgjnzhtbq3stock-5m003550:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7005x80zcgi1z7ocmv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:50:00raw109,000원109,700원109,000원109,500원8,929
cmt2d3a6v05x70zcgzhsveennstock-5m034730:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6r05x60zcg9pw77dkg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:50:00raw587,000원588,000원584,000원585,000원2,319
cmt2d3a6m05x50zcgjb5unh44stock-5m028260:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6i05x40zcggregm0pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:50:00raw388,000원389,500원387,500원388,750원6,578
cmt2d3a6c05x30zcgke4zaqjfstock-5m012330:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a6905x20zcguvlbodns1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:50:00raw498,500원501,000원498,000원500,000원2,581
cmt2d3a6305x10zcgushzqn65stock-5m373220:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a5z05x00zcgoilx8yra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:50:00raw348,000원349,500원347,500원347,750원2,108
cmt2d3a5t05wz0zcgafmwwl6vstock-5m207940:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a5p05wy0zcgueip14ip1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:50:00raw1,541,000원1,544,000원1,539,000원1,539,000원265
cmt2d3a5k05wx0zcgrgidpg83stock-5m055550:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a5g05ww0zcgv8rbyzyk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:50:00raw103,800원103,900원103,600원103,900원4,620
cmt2d3a5705wv0zcgvwxropd2stock-5m105560:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4y05wu0zcgyvyyargy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:50:00raw162,700원163,000원162,600원162,900원5,127
cmt2d3a4i05wt0zcg65oyitp1stock-5m000270:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4a05ws0zcgidnqasoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:50:00raw130,700원131,300원130,700원131,100원6,084
cmt2d3a3s05wr0zcg2b3s83ytstock-5m068270:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a3k05wq0zcg8ppymypo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:50:00raw189,100원189,900원189,000원189,600원3,358
cmt2d3a3405wp0zcgo1req9b7stock-5m051910:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a3005wo0zcgwzwo675j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:50:00raw254,500원255,500원254,000원254,000원887
cmt2d3a2s05wn0zcgbjm06xurstock-5m006400:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a2n05wm0zcg993xa55h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:50:00raw485,500원487,500원484,500원486,000원4,315
cmt2d3a2f05wl0zcg1imrkdamstock-5m035720:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a2b05wk0zcg2qxkma001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:50:00raw33,900원34,200원33,900원34,200원92,110
cmt2d3a2305wj0zcgc7xcidazstock-5m035420:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1y05wi0zcgjn8mkb5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:50:00raw220,000원221,000원220,000원220,000원7,772
cmt2d3a0v05wb0zcg0363whfrstock-5m005930:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a0n05wa0zcgta4i0e2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:50:00raw280,500원281,000원280,000원280,250원218,994
cmt2d3a1q05wh0zcgtzbieuwystock-5m066570:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1m05wg0zcg6pzn6zsj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:50:00raw194,900원195,700원194,800원195,200원8,710
cmt2d3a1f05wf0zcg2ub67y5cstock-5m005380:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1b05we0zcg3g7yfdgg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:50:00raw413,500원415,000원413,000원415,000원3,056
cmt2d3a1505wd0zcgimcp475dstock-5m000660:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a1105wc0zcghzepq3m11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:50:00raw1,765,000원1,767,000원1,762,000원1,764,000원38,819
cmt2cwuge05w50zcgz4whykbastock-5m003550:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwugb05w40zcgfx66umk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:45:00raw109,000원109,100원109,000원109,100원1,090
cmt2cwub005v30zcgrilar2fastock-5m005930:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuaf05v20zcgk1b5s8uh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 11:45:00raw279,000원280,500원278,500원280,000원286,362
cmt2cwubd05v50zcglc9dclo5stock-5m000660:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwub905v40zcgdgtzhi3t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-21 11:45:00raw1,757,000원1,766,000원1,755,000원1,765,000원51,032
cmt2cwubm05v70zcgf15uw6owstock-5m005380:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwubi05v60zcgsnhpoh1k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-21 11:45:00raw412,000원413,500원411,500원413,500원3,440
cmt2cwubw05v90zcgch33no56stock-5m066570:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwubs05v80zcg81njgbln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-21 11:45:00raw194,000원195,000원194,000원195,000원7,604
cmt2cwuc505vb0zcgny6bdgbxstock-5m035420:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuc105va0zcgfv9hma8r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-21 11:45:00raw220,000원220,500원219,500원220,500원5,029
cmt2cwucf05vd0zcga87qpbvvstock-5m035720:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwucb05vc0zcgptc0w0o51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-21 11:45:00raw34,000원34,100원33,900원33,950원137,470
cmt2cwuco05vf0zcgwifn9kzqstock-5m006400:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuck05ve0zcgci6ou6my1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-21 11:45:00raw484,000원485,500원483,500원485,500원2,652
cmt2cwucx05vh0zcgqc1gqn5qstock-5m051910:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuct05vg0zcg2tq50u641
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-21 11:45:00raw253,500원254,500원253,500원254,500원1,525
cmt2cwud605vj0zcgin4c8e5tstock-5m068270:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwud305vi0zcghh5tfpmq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-21 11:45:00raw188,800원189,300원188,700원189,200원1,961
cmt2cwudf05vl0zcgpjt41p04stock-5m005490:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwudc05vk0zcgmv7z53du1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:45:00raw308,000원309,500원308,000원309,000원2,622
cmt2cwudp05vn0zcg5lslw8m5stock-5m000270:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwudl05vm0zcg2pignm2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:45:00raw130,400원130,800원130,200원130,800원7,642
cmt2cwue205vp0zcgpjse52ltstock-5m105560:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwudy05vo0zcgaquue4ed1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-21 11:45:00raw162,500원162,850원162,400원162,600원15,549
cmt2cwuec05vr0zcgycjgxw2pstock-5m055550:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwue805vq0zcgcnnjvsl91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-21 11:45:00raw103,600원103,800원103,500원103,800원7,643
cmt2cwuen05vt0zcg0xgq4w67stock-5m207940:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwuej05vs0zcgkuwgoc9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-21 11:45:00raw1,537,000원1,541,000원1,537,000원1,541,000원351
cmt2cwuey05vv0zcgdzposgezstock-5m373220:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwueu05vu0zcgbp4gbyet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-21 11:45:00raw347,500원348,000원347,000원348,000원2,314
cmt2cwuf805vx0zcgadih12lzstock-5m012330:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwuf405vw0zcgqs8n1qsm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 11:45:00raw497,000원499,000원497,000원498,500원1,542
cmt2cwufj05vz0zcgunvi6jr6stock-5m096770:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwuff05vy0zcgiwimfk831
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 11:45:00raw123,900원124,400원123,900원124,400원2,370
cmt2cwuft05w10zcgjsdwll5tstock-5m028260:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwufp05w00zcgaxrmdq4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-21 11:45:00raw385,250원388,000원385,000원388,000원4,630
cmt2cwug405w30zcgx4blck1kstock-5m034730:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwug005w20zcgzp3b6nao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 11:45:00raw584,000원587,000원583,000원587,000원1,668
cmt2cwugn05w70zcgyptad2e5stock-5m015760:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwugk05w60zcgdw85g3241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:45:00raw31,150원31,250원31,150원31,250원6,591
cmt2cwugx05w90zcgxftzfa44stock-5m030200:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:182026-08-21 11:55:18cmt2cwugt05w80zcgjkmkvrsl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:45:00raw51,900원52,000원51,900원51,950원320
cmt2d3a7w05xf0zcgb6hq0583stock-5m017670:20260821:11452026-08-21 11:45:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a7s05xe0zcgcfzjxdk81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:45:00raw99,600원99,900원99,500원99,900원8,634
cmt2cqesq05v10zcg85m8zqlsstock-5m017670:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqesm05v00zcg0vsn3qzi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-21 11:40:00raw99,650원99,900원99,500원99,600원11,385
cmt2cqesh05uz0zcgmelu33xlstock-5m030200:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqesd05uy0zcgytodsfj91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 11:40:00raw51,900원52,000원51,900원52,000원581
cmt2cqes705ux0zcg2rn6lh8zstock-5m015760:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqes405uw0zcgp8r5kqtt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 11:40:00raw31,225원31,250원31,150원31,150원5,047
cmt2cqerx05uv0zcgb73fwitsstock-5m003550:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqert05uu0zcg0mxw3qki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 11:40:00raw109,000원109,100원109,000원109,100원908
62,960건 중 43,001–43,050← 이전861 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬