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
cmt0rksug01v00zcggpwthuzjstock-5m005490:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksuc01uz0zcg0q55vc411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:00:00raw322,500원326,500원322,500원325,000원8,343
cmt0rksu801uy0zcggal2sungstock-5m068270:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksu401ux0zcgt07qqvgw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:00:00raw199,100원202,000원197,600원198,800원38,853
cmt0rksu001uw0zcgprhkb8d3stock-5m051910:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkstw01uv0zcgmb36ydcf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:00:00raw266,500원272,000원265,000원268,500원13,192
cmt0rkstr01uu0zcg67dzxp9nstock-5m006400:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkstn01ut0zcg5hho40651
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:00:00raw493,000원504,000원490,000원499,500원28,571
cmt0rksti01us0zcg1yc584jvstock-5m035720:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkste01ur0zcgavhhjobs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:00:00raw37,450원38,650원37,450원38,500원200,017
cmt0rkst101uo0zcgpt45idjjstock-5m066570:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkssx01un0zcgh9xq5t0i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:00:00raw204,000원205,500원200,500원201,000원54,839
cmt0rksss01um0zcghz3yuk4jstock-5m005380:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksso01ul0zcgbiklwrav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:00:00raw417,000원417,000원408,000원409,500원27,662
cmt0rkssg01uk0zcgipde8rfhstock-5m000660:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rkss701uj0zcgo85i1jcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:00:00raw1,613,000원1,619,000원1,592,000원1,595,000원280,567
cmt0rksrv01ui0zcgd80b36qistock-5m005930:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksrd01uh0zcgkfa3w7j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:00:00raw257,000원258,500원254,000원254,500원1,599,123
cmt0rkswr01vg0zcgs35a6iristock-5m034730:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rkswm01vf0zcgp7k280ye1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:00:00raw566,000원571,000원554,000원555,000원6,070
cmt0rksxm01vm0zcgp84n7rgdstock-5m030200:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksxh01vl0zcgtbtk3lwi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:00:00raw52,300원52,400원52,100원52,200원4,205
cmt0rksxb01vk0zcgq0azouqfstock-5m015760:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksx601vj0zcgo1uh4gp01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:00:00raw31,250원31,400원31,150원31,250원65,933
cmt0rksx001vi0zcgiez0q7htstock-5m003550:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:182026-08-20 09:10:18cmt0rksww01vh0zcgsa06p8961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:00:00raw110,000원110,300원109,100원109,900원12,138
cmt1ai23k04no0zcgeipjvaf9stock035420:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai23f04nn0zcgivdg8m8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-20 09:00:00raw210,500원223,500원209,500원219,500원961,900
cmt1ai23104nm0zcgoj65d8htstock066570:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai22w04nl0zcgi97lt2jh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-20 09:00:00raw204,000원205,500원200,500원202,500원552,426
cmt1ai21y04ni0zcgx177oh4hstock000660:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai21t04nh0zcgeocck2ox1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-20 09:00:00raw1,613,000원1,720,000원1,576,000원1,691,000원5,452,849
cmt1ai25404nu0zcgejxty01pstock051910:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai24y04nt0zcgwx30kib71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-20 09:00:00raw266,500원275,500원263,500원264,000원155,378
cmt1ai24m04ns0zcg9k7h3llsstock006400:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai24h04nr0zcgcoxkixs71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-20 09:00:00raw493,000원515,000원490,000원499,500원390,207
cmt1ai25n04nw0zcgai4dsvs2stock068270:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai25i04nv0zcgi44o0ooy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-20 09:00:00raw199,100원202,000원194,000원194,100원484,272
cmt1ai22j04nk0zcgn3a2ken6stock005380:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai22d04nj0zcg64u2tmy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-20 09:00:00raw417,000원425,000원408,000원417,500원421,243
cmt1ai26204ny0zcgy6dokw0dstock005490:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai25y04nx0zcgsltbiog21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-20 09:00:00raw322,500원330,000원321,500원321,500원204,797
cmt1ai24304nq0zcgvm9huvgastock035720:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai23x04np0zcgemxj97kt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-20 09:00:00raw37,450원39,400원37,450원38,700원2,104,786
cmt1ai20u04ng0zcg779f7nphstock005930:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai20404nf0zcgxibzokci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-20 09:00:00raw257,000원273,000원252,500원271,000원26,093,355
cmt1ai29404oc0zcgd4lp3njjstock373220:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai29004ob0zcgca4cozes1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-20 09:00:00raw358,000원367,000원357,000원358,000원267,995
cmt1ai27w04o60zcgp4tj92azstock055550:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai27r04o50zcgi7tyhqay1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-20 09:00:00raw104,400원105,200원101,100원101,100원930,300
cmt1ai27204o20zcg9sxvqkygstock105560:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai26w04o10zcgil5rmbbm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-20 09:00:00raw163,600원165,300원159,800원160,000원1,282,300
cmt1ai2b904ok0zcgk7ivbhiestock034730:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2b304oj0zcg1k7imxqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-20 09:00:00raw566,000원586,000원554,000원568,000원184,151
cmt1ai2aq04oi0zcgodn32yknstock028260:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2al04oh0zcgkprns8fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
cmt1ai2a804og0zcggyi5gy8zstock096770:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2a204of0zcg8d7fj3ny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-20 09:00:00raw128,800원129,900원125,200원125,900원457,598
cmt1ai29m04oe0zcgoydldg7mstock012330:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai29f04od0zcg74i7p9ok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-20 09:00:00raw509,000원516,000원497,000원507,000원224,249
cmt1ai28n04oa0zcgb492ju2ostock207940:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28j04o90zcg0ilm1tgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-20 09:00:00raw1,622,000원1,645,000원1,546,000원1,574,000원62,565
cmt1ai2ch04oq0zcgkcqpl4wxstock015760:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2cd04op0zcgceyx3q8m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-20 09:00:00raw31,250원32,200원31,150원31,800원1,292,527
cmt1ai2bs04om0zcg4fdw8o61stock003550:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bl04ol0zcgfxrmohgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-20 09:00:00raw110,000원112,600원109,100원110,400원223,206
cmt1ai26k04o00zcg83nw60s2stock000270:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai26g04nz0zcg2kkzy9201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-20 09:00:00raw134,600원134,600원130,800원131,100원869,614
cmt0rr8he01w60zcgkvuaym2vstock-5m000270:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ha01w50zcgjo4cnp491
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:00:00raw134,600원134,600원131,700원132,000원40,070
cmt0rr8ky01ww0zcgqap4u040stock-5m017670:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ku01wv0zcgki40vo401
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:00:00raw97,100원97,200원95,300원95,800원56,922
cmt1ai2cy04os0zcgticxq2instock030200:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2cs04or0zcgvumfcfbf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-20 09:00:00raw52,300원52,600원52,000원52,100원287,354
cmt1ai2di04ou0zcgm94kzj3astock017670:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2dd04ot0zcgkzkn5xqc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-20 09:00:00raw97,100원99,800원95,300원96,600원1,473,659
cmt0rr8e601vq0zcg17csmvd9stock-5m000660:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8dx01vp0zcgl5m0b3q51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:05:00raw1,594,000원1,603,000원1,576,000원1,593,000원157,234
cmt0rr8eu01vs0zcglupt1wvhstock-5m005380:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8el01vr0zcg6y5o5b0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:05:00raw409,500원412,500원409,000원411,000원8,966
cmt0rr8fg01vu0zcgg799o50hstock-5m066570:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8f701vt0zcg225td2bj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:05:00raw201,000원203,000원200,500원202,000원16,061
cmt0rr8fy01vw0zcgd5cv4l8qstock-5m035420:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8fr01vv0zcguhu1qhxs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:05:00raw210,000원213,000원209,500원211,000원25,244
cmt0rr8gg01vy0zcgszda067astock-5m035720:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ga01vx0zcg7np667p51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:05:00raw38,450원38,750원38,300원38,400원102,849
cmt0rr8gp01w00zcgwvsrvg5xstock-5m006400:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8gl01vz0zcgtywoakda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:05:00raw499,500원511,000원499,000원507,000원23,461
cmt0rr8gx01w20zcgpci2ghaxstock-5m068270:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8gt01w10zcg8b6702591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:05:00raw198,700원199,100원197,100원197,800원20,605
cmt0rr8h601w40zcgxe8c2nnzstock-5m005490:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8h201w30zcglmfc7u2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:05:00raw325,000원328,500원325,000원327,000원11,392
cmt0rr8ju01wo0zcg3i99visvstock-5m034730:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jq01wn0zcgf9hre6pd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:05:00raw556,000원561,000원554,000원558,000원2,099
cmt0rr8ko01wu0zcgomk63heystock-5m030200:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8kk01wt0zcgblpftgki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:05:00raw52,200원52,500원52,000원52,400원7,736
cmt0rr8hn01w80zcgs43wcne4stock-5m000270:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8hj01w70zcg3mokrcny1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:05:00raw132,100원132,900원132,000원132,400원11,678
cmt0rr8l601wy0zcg9q32qnhxstock-5m017670:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8l201wx0zcgaq0m774f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:05:00raw95,800원96,700원95,600원96,200원57,235
57,440건 중 17,301–17,350← 이전347 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬