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
cmt270nao04ox0zcg5clncqopstock-5m005930:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270n9z04ow0zcgbpv0c56i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-21 09:00:00raw267,000원269,500원266,000원268,000원1,223,599
cmt270nfv04pz0zcg8egpu6zkstock-5m030200:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nfq04py0zcgmp6g9ze11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-21 09:00:00raw51,900원52,100원51,800원51,800원3,389
cmt270nec04pp0zcgrb3gn1urstock-5m096770:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ne704po0zcgnyf5cytl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-21 09:00:00raw126,200원127,000원123,200원124,200원27,086
cmt270nfk04px0zcg4at4v62cstock-5m015760:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nff04pw0zcgmv4qz64l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-21 09:00:00raw31,450원31,700원31,250원31,300원43,207
cmt270nf804pv0zcgsdy6nxaustock-5m003550:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270nf404pu0zcgmrxtjlfk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-21 09:00:00raw109,200원109,900원108,100원108,800원10,179
cmt270ney04pt0zcger585m1ustock-5m034730:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270net04ps0zcgxo4y8xry1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-21 09:00:00raw565,000원575,000원560,000원574,000원5,225
cmt270ne104pn0zcgf919as8kstock-5m012330:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ndw04pm0zcg85qzmkqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-21 09:00:00raw494,500원499,000원491,500원495,500원8,876
cmt2pxx8y07ij0zcgt0fe6rmtstock207940:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx8u07ii0zcgf019jdaj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-21 09:00:00raw1,539,000원1,564,000원1,530,000원1,551,000원44,704
cmt2pxx9w07in0zcg07n5rtanstock012330:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx9r07im0zcgkji8s7ig1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-21 09:00:00raw494,500원506,000원491,500원496,000원219,337
cmt2pxx4s07i50zcgtnm9ypirstock006400:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx4j07i40zcgu9630al81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-21 09:00:00raw487,500원492,000원476,000원478,000원285,743
cmt2pxx6h07i90zcgrvh9eua0stock068270:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6b07i80zcgq4itg7om1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-21 09:00:00raw192,100원193,100원187,600원192,300원354,956
cmt2pxx5s07i70zcgk98139m1stock051910:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx5n07i60zcgp4k631me1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-21 09:00:00raw261,000원262,000원251,500원252,500원141,218
cmt2pxx7207ib0zcgflfsyyskstock005490:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6y07ia0zcg8j58qogd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-21 09:00:00raw315,500원316,000원306,500원310,000원234,241
cmt2pxx7j07id0zcgkqrk2iubstock000270:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx7e07ic0zcgt5igv4ra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-21 09:00:00raw129,900원131,800원129,400원130,900원667,262
cmt2pxxda07j10zcg2ids0cnvstock017670:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxd407j00zcg3u4n4q4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-21 09:00:00raw94,900원103,800원94,800원102,200원2,006,782
cmt2pxxct07iz0zcgr0k6xka4stock030200:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxco07iy0zcgzoansz091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-21 09:00:00raw51,900원52,800원51,600원52,400원195,783
cmt2pxxcc07ix0zcgmb1h3clgstock015760:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxc707iw0zcgmsvgmzak1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-21 09:00:00raw31,450원31,800원31,000원31,750원833,434
cmt2pxx8007if0zcgi5tqh683stock105560:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx7v07ie0zcgjpidfzgn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-21 09:00:00raw161,000원164,600원159,500원164,300원1,150,591
cmt2pxx3607i30zcg1qju2x18stock035420:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx3107i20zcgdlmwrrl31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-21 09:00:00raw219,000원225,000원214,000원222,000원987,136
cmt2pxx2p07i10zcgcvy4hkrqstock066570:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx2j07i00zcgtcnalm2q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-21 09:00:00raw197,000원198,300원191,300원194,500원857,095
cmt2pxx2407hz0zcgqc2zeo8pstock005380:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx1z07hy0zcgus7qrhdv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-21 09:00:00raw406,500원420,500원405,000원415,000원371,705
cmt2pxx1n07hx0zcgyyyzb4zlstock000660:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx1k07hw0zcgjrmhksm71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-21 09:00:00raw1,675,000원1,773,000원1,669,000원1,730,000원4,247,418
cmt2pxx1507hv0zcgzknfsu44stock005930:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx0t07hu0zcg7h2010gd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-21 09:00:00raw267,000원285,000원266,000원281,500원27,672,192
cmt2pxxac07ip0zcgvu32cz4gstock096770:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxa807io0zcggkqz8zvl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-21 09:00:00raw126,200원127,600원121,300원124,800원424,592
cmt2pxxbf07it0zcgzqezxgi7stock034730:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxb907is0zcgeq4102d61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-21 09:00:00raw565,000원599,000원560,000원586,000원188,590
cmt709h1i02tc0zefg7qkrrrdstock035720:202608212026-08-21dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h1e02tb0zefr1tzr9n71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-21 09:00:00raw38,150원38,750원33,600원35,800원10,109,356
cmt2pxxbv07iv0zcgpjiovyuqstock003550:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxbr07iu0zcgp960f8cr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-21 09:00:00raw109,200원110,100원107,400원107,700원325,170
cmt2pxxat07ir0zcgunjdj8onstock028260:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxxao07iq0zcghin8cnml1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-21 09:00:00raw370,000원400,000원368,000원395,500원584,692
cmt15icrd04na0zcgqidmmn2gstock-5m015760:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icr804n90zcgvt3xvmpy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:30:00raw31,900원31,900원31,900원31,900원0
cmt15icr104n80zcgczsl2ouqstock-5m003550:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icqw04n70zcgve0ji2qs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:30:00raw110,300원110,300원110,300원110,300원0
cmt15icqq04n60zcgl962xwk4stock-5m034730:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icql04n50zcgpxs63i2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:30:00raw569,000원569,000원569,000원569,000원0
cmt15icqe04n40zcghm3azrlxstock-5m028260:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icq904n30zcgtxliw3p71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:30:00raw374,500원374,500원374,500원374,500원0
cmt15icq204n20zcgi15ae4vdstock-5m096770:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icpw04n10zcgt9020xqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:30:00raw125,800원125,800원125,800원125,800원0
cmt15icpp04n00zcgankuyqcpstock-5m012330:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icpl04mz0zcgpzunhiyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:30:00raw506,000원506,000원506,000원506,000원0
cmt15icpd04my0zcgi73tv8c8stock-5m373220:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icp804mx0zcghmyjzvtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:30:00raw358,000원358,000원358,000원358,000원0
cmt15icp104mw0zcge1hb5buzstock-5m207940:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icov04mv0zcgklvecmrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:30:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt15icoo04mu0zcgxoh3xfk4stock-5m055550:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icoj04mt0zcge3d2hwpk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:30:00raw101,100원101,100원101,100원101,100원0
cmt15icoc04ms0zcgke0vfl5tstock-5m105560:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15ico804mr0zcgf0uvxrli1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:30:00raw160,000원160,000원160,000원160,000원0
cmt15icnz04mq0zcgfhdvj7brstock-5m000270:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icnv04mp0zcgg9ut8kkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:30:00raw131,000원131,000원131,000원131,000원0
cmt15icnl04mo0zcguaqqyz95stock-5m005490:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icnf04mn0zcgfypugi3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:30:00raw322,000원322,000원322,000원322,000원0
cmt15icn804mm0zcgwcsezxdystock-5m068270:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icn504ml0zcg8i2xumj31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:30:00raw194,200원194,200원194,200원194,200원0
cmt15icmy04mk0zcgyslosfo5stock-5m051910:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icmt04mj0zcgk3q75eko1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:30:00raw264,500원264,500원264,500원264,500원0
cmt15icmm04mi0zcgozfx5r19stock-5m006400:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icmi04mh0zcgy0du8f9l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 15:30:00raw501,000원501,000원501,000원501,000원0
cmt15icmc04mg0zcgv16xuiwwstock-5m035720:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icm804mf0zcgtfqof2yp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:30:00raw38,600원38,600원38,600원38,600원0
cmt15icm204me0zcgf0048ix9stock-5m035420:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15iclw04md0zcgiz10pr841
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 15:30:00raw219,500원219,500원219,500원219,500원0
cmt15iclp04mc0zcgrxx0g05hstock-5m066570:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15iclm04mb0zcgenax7kg91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:30:00raw202,500원202,500원202,500원202,500원0
cmt15iclf04ma0zcg0iquguuestock-5m005380:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15iclc04m90zcgzohxeyt21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:30:00raw417,500원417,500원417,500원417,500원0
cmt15icl604m80zcgd9ogna0rstock-5m000660:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icl304m70zcg5w6fxzb21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:30:00raw1,693,000원1,693,000원1,693,000원1,693,000원0
cmt15icku04m60zcgv0wpw8i3stock-5m005930:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15ickp04m50zcgltbc69cc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:30:00raw271,000원271,000원271,000원271,000원0
cmt15ics004ne0zcgt2zrubsnstock-5m017670:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icrv04nd0zcgzdzl52he1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:30:00raw96,650원96,650원96,650원96,650원0
62,960건 중 43,801–43,850← 이전877 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬