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
cmt0rr8if01we0zcgxhi6tfaistock-5m207940:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ib01wd0zcgtf6occf81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:05:00raw1,601,000원1,601,000원1,568,000원1,579,000원2,466
cmt0rr8iq01wg0zcgc2szd4lrstock-5m373220:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8il01wf0zcg7msw2e3d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:05:00raw361,500원364,500원360,000원362,000원15,456
cmt0rr8j101wi0zcg4is5wy2ostock-5m012330:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8ix01wh0zcgvxbkjdau1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:05:00raw499,000원501,000원498,000원501,000원5,943
cmt0rr8jb01wk0zcgeqib970sstock-5m096770:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8j601wj0zcg2pra2jzp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:05:00raw129,100원129,900원128,300원128,300원11,182
cmt0rr8jl01wm0zcgptc2uciastock-5m028260:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jh01wl0zcg5uoklp951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:05:00raw355,500원356,500원349,000원351,500원9,041
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
cmt0rr8k301wq0zcg4xn1vcxgstock-5m003550:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8jz01wp0zcgn0urvrpl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:05:00raw109,900원111,200원109,600원110,500원2,685
cmt0rr8ke01ws0zcgxcpr6x3ustock-5m015760:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8k901wr0zcg0hyqehj21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:05:00raw31,250원31,600원31,200원31,400원63,261
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
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
cmt0rxne401xe0zcgom68achcstock-5m051910:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxne001xd0zcg2ce3fufm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:05:00raw269,000원271,500원268,500원270,500원4,147
cmt0rxngm01xu0zcgu3sc4hnqstock-5m373220:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxngi01xt0zcgp8va9e0t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:10:00raw362,000원362,500원359,500원360,000원9,018
cmt0rxnfb01xm0zcgtle67mwostock-5m000270:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnf601xl0zcgd89d0e7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:10:00raw132,300원132,800원132,000원132,600원11,414
cmt0rxngb01xs0zcgdeyef6x4stock-5m207940:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxng601xr0zcg0dr0ffjz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:10:00raw1,579,000원1,581,000원1,560,000원1,560,000원1,471
cmt0rxnc901x00zcg5zmxb1mustock-5m005930:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnc401wz0zcgrx3vbpp61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:10:00raw255,000원257,500원254,500원257,000원387,964
cmt0rxnil01y60zcg1o6e0906stock-5m015760:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnih01y50zcggbmpdas61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:10:00raw31,400원31,550원31,250원31,500원39,355
cmt0rxnj501ya0zcgr5n38g9nstock-5m017670:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnj101y90zcg42kg6av11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:10:00raw96,300원96,400원95,800원96,100원14,676
cmt0rxnhy01y20zcgz511jzhostock-5m034730:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnht01y10zcgqy77ysmj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:10:00raw557,000원562,000원554,000원561,000원3,026
cmt0rxncr01x40zcgu0op5xjistock-5m005380:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxncn01x30zcgq6jl30z41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:10:00raw411,000원412,000원409,500원411,500원5,924
cmt0rxnd101x60zcgv3jc402wstock-5m066570:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxncx01x50zcgs2sge2sy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:10:00raw201,500원203,000원200,500원202,500원12,498
cmt0rxnhm01y00zcg8kzwzafrstock-5m028260:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnhh01xz0zcglo2joejp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:10:00raw351,500원353,000원349,500원351,500원5,993
cmt0rxnfz01xq0zcgcd3a2tdostock-5m055550:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnfu01xp0zcg7a0ax8se1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:10:00raw103,400원103,500원103,100원103,300원17,090
cmt0rxnha01xy0zcgstipgqexstock-5m096770:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnh501xx0zcgo4m31qtn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:10:00raw128,300원129,500원128,200원128,700원6,627
cmt0rxnfn01xo0zcgi1vj9n2ustock-5m105560:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnfi01xn0zcgytzoxise1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:10:00raw162,300원162,300원161,500원162,100원26,241
cmt0rxnda01x80zcgs81dszmpstock-5m035420:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnd701x70zcgyjyp3h871
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:10:00raw210,750원213,000원210,500원212,000원12,546
cmt0rxndk01xa0zcgg6c03989stock-5m035720:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxndg01x90zcgal5v8un71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:10:00raw38,450원38,550원38,300원38,350원43,441
cmt0rxniv01y80zcgvi213xicstock-5m030200:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnir01y70zcgfz1w9rob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:10:00raw52,500원52,500원52,100원52,200원2,146
cmt0rxndv01xc0zcgm14o0wfcstock-5m006400:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxndq01xb0zcgdszg29gu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:10:00raw507,000원508,000원504,000원507,000원11,718
cmt0rxnia01y40zcgneee9as8stock-5m003550:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxni501y30zcgia9uw2af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:10:00raw110,500원110,900원110,000원110,200원3,812
cmt0rxnee01xg0zcg72vilxr9stock-5m051910:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxne901xf0zcgk808aqcc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:10:00raw270,500원273,000원269,500원270,000원3,197
cmt0rxneo01xi0zcg03emq08lstock-5m068270:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnek01xh0zcgkgunqk091
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:10:00raw197,800원198,300원196,200원196,250원13,945
cmt0rxnez01xk0zcga776xck6stock-5m005490:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxneu01xj0zcgp57pcz811
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:10:00raw326,500원327,500원326,000원327,000원4,486
cmt0rxnci01x20zcgdrjdje54stock-5m000660:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxnce01x10zcg6ia9rhcd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:10:00raw1,593,000원1,610,000원1,586,000원1,610,000원98,680
cmt0rxngy01xw0zcgfpyeiek3stock-5m012330:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxngu01xv0zcg7o8a94lb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:10:00raw500,000원503,000원497,500원502,000원6,962
cmt0s434m01yw0zcgims54dj3stock-5m000270:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s434h01yv0zcgin93qivx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:15:00raw132,500원133,300원132,000원133,200원13,155
cmt0s437w01zk0zcgzg0vjtf1stock-5m017670:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437s01zj0zcgx7weypq01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:15:00raw96,200원97,300원96,000원97,200원24,700
cmt0s437m01zi0zcg71w2j9hrstock-5m030200:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437i01zh0zcgwddi0g061
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:15:00raw52,200원52,450원52,100원52,300원3,943
cmt0s437d01zg0zcghfhuv728stock-5m015760:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437901zf0zcgj311jarw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:15:00raw31,500원31,550원31,300원31,550원24,450
cmt0s437401ze0zcg628z20rpstock-5m003550:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s437001zd0zcgb7b432h01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:15:00raw110,200원110,800원110,200원110,700원3,246
cmt0s436u01zc0zcgr6acyhiostock-5m034730:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436q01zb0zcgh8492aun1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:15:00raw561,000원572,000원561,000원570,000원3,427
cmt0s436k01za0zcgsqzcvpptstock-5m028260:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436g01z90zcgiegesol21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:15:00raw352,000원357,500원351,500원357,000원8,418
cmt0s436a01z80zcgvwg1u3f3stock-5m096770:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s436601z70zcgvicvulyz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:15:00raw128,600원128,800원127,800원128,600원9,289
cmt0s436101z60zcgsk3kgccistock-5m012330:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435x01z50zcgavwljc401
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:15:00raw503,000원506,000원498,500원505,000원5,672
cmt0s435r01z40zcgk2189af3stock-5m373220:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435n01z30zcgzhls9qiw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:15:00raw360,000원362,500원359,000원362,000원9,117
cmt0s435h01z20zcg4mxo23aestock-5m207940:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435d01z10zcgjiyuanfb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:15:00raw1,561,000원1,570,000원1,550,000원1,554,000원1,658
cmt0s435701z00zcghj96ueifstock-5m055550:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s435201yz0zcgcaebpj031
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:15:00raw103,300원103,300원102,700원102,800원25,024
cmt0s434w01yy0zcgtvzn7lpostock-5m105560:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s434s01yx0zcgkfssytho1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:15:00raw162,000원162,000원161,200원161,900원24,019
cmt0s434a01yu0zcgcvzusemxstock-5m005490:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s434601yt0zcgjk2mao4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:15:00raw327,000원329,500원326,500원328,500원10,632
cmt0s433y01ys0zcggolx889gstock-5m068270:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s433t01yr0zcg06p1gbw21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:15:00raw196,250원197,000원195,500원195,800원15,683
cmt0s433l01yq0zcggpg41muestock-5m051910:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s433h01yp0zcgybyx2biz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:15:00raw270,500원272,500원269,500원271,000원3,599
57,440건 중 17,351–17,400← 이전348 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬