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
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
cmt0s432k01yk0zcg56lenrl2stock-5m035420:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s432f01yj0zcgfc1s0f0n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:15:00raw212,000원213,000원211,000원212,000원10,205
cmt0s432801yi0zcgac1ugfnjstock-5m066570:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s432301yh0zcg6b3t9imp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:15:00raw203,000원203,750원201,750원203,250원11,538
cmt0s431w01yg0zcg8ngfl3ljstock-5m005380:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s431s01yf0zcguzuduv321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:15:00raw411,500원416,500원409,500원416,000원12,608
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
cmt0sajz002040zcg0p1olbjrstock-5m005490:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajyw02030zcggsnbmrd51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:20:00raw328,500원328,500원327,000원327,500원2,819
cmt0sak16020i0zcgnb18lnpestock-5m028260:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak12020h0zcgo06lcvzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:20:00raw357,000원359,000원354,500원355,000원8,086
cmt0sajwd01zm0zcg843rhht9stock-5m005930:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajw801zl0zcgh4lhghtu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:20:00raw260,500원262,000원259,500원260,250원541,849
cmt0sajwn01zo0zcgu4m0qhlvstock-5m000660:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajwj01zn0zcgxis2kxqr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:20:00raw1,631,000원1,635,000원1,618,500원1,623,000원96,052
cmt0sajwy01zq0zcgafgl3mwvstock-5m005380:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajwt01zp0zcgqd5oc34x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:20:00raw416,000원417,500원414,000원414,500원10,041
cmt0sajx701zs0zcg3x7rshn2stock-5m066570:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajx401zr0zcg2h0e8nwy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:20:00raw203,250원205,000원203,000원203,500원12,591
cmt0sajxj01zu0zcg4y2ic6w5stock-5m035420:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajxe01zt0zcgfyfs9vdu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:20:00raw212,000원214,000원212,000원213,500원18,867
cmt0sajxu01zw0zcghxqnucl9stock-5m035720:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajxq01zv0zcgr2c6vsp21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:20:00raw38,300원38,500원38,250원38,400원30,784
cmt0sajy501zy0zcgdaczfcjnstock-5m006400:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajy101zx0zcg02bntvb41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:20:00raw511,000원511,000원507,000원508,000원9,532
cmt0sajyf02000zcgq0wuntaystock-5m051910:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajyb01zz0zcgy9kaq2kn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:20:00raw271,500원274,500원270,500원274,000원8,050
cmt0sajyq02020zcgkq7c8xp7stock-5m068270:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajym02010zcgg2murspd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:20:00raw195,800원196,900원195,650원195,650원9,920
cmt0sajzb02060zcgain0xedrstock-5m105560:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajz702050zcghrlos2yj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:20:00raw162,000원162,900원161,900원162,100원19,317
cmt0sajzm02080zcg0cp73wglstock-5m055550:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajzi02070zcg4ks6tznw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:20:00raw102,900원103,600원102,900원103,300원13,702
cmt0sajzx020a0zcgb8r3bsk7stock-5m207940:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajzt02090zcgh73vnchp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:20:00raw1,555,000원1,558,000원1,546,000원1,551,000원1,882
cmt0sak07020c0zcg1atf2kfhstock-5m373220:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak03020b0zcg3cgqjve61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:20:00raw362,000원362,000원359,500원361,500원4,200
cmt0sak0j020e0zcg1d52vk10stock-5m012330:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak0e020d0zcgcnghhrei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:20:00raw506,000원512,000원504,000원507,000원5,700
cmt0sak2f020q0zcgl130a88sstock-5m030200:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak2b020p0zcgpwr3dwuq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:20:00raw52,300원52,400원52,300원52,400원2,267
cmt0sgxtc021e0zcg39r0fg4bstock-5m000270:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxt7021d0zcgup8m9o1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:20:00raw133,200원133,600원132,900원133,100원13,522
cmt0sak2o020s0zcgmdnhl49jstock-5m017670:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak2k020r0zcg6mki8geg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:20:00raw97,200원97,700원96,400원96,900원36,943
cmt0sak24020o0zcghtoxom5nstock-5m015760:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1z020n0zcgxjq1i0xg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:20:00raw31,550원31,900원31,500원31,850원69,956
cmt0sak0v020g0zcgqvlhv5kxstock-5m096770:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak0q020f0zcgiyxll7d61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:20:00raw128,600원128,900원128,000원128,100원6,896
cmt0sak1s020m0zcgekh1k4o6stock-5m003550:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1o020l0zcgwzxil3xu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:20:00raw110,700원111,400원110,600원110,600원2,303
cmt0sak1h020k0zcgw7tx9rgustock-5m034730:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sak1d020j0zcgxvrbswv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:20:00raw570,000원572,000원562,000원562,000원3,465
cmt0sgxv9021s0zcgkgcbru0hstock-5m096770:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxv5021r0zcgsqxkf63f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:25:00raw128,200원128,500원127,700원127,700원8,865
cmt0sgxvi021u0zcgr09xk0t8stock-5m028260:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxve021t0zcgae7rdtsm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:25:00raw355,000원357,500원353,000원356,000원6,291
cmt0sgxvr021w0zcgb4j35c2zstock-5m034730:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxvn021v0zcg1ctdcw0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:25:00raw562,500원563,000원559,000원562,000원2,224
cmt0sgxvz021y0zcgynb7xrixstock-5m003550:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxvw021x0zcgosz1or3g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:25:00raw110,700원110,800원110,600원110,700원2,418
cmt0sgxw902200zcgppzqvd4ustock-5m015760:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxw5021z0zcgd3f9kzhe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:25:00raw31,850원32,000원31,750원31,950원88,886
cmt0sgxtw021i0zcgjcncjplnstock-5m105560:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxtr021h0zcgnp6twtai1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:25:00raw162,000원162,300원161,500원161,800원17,456
cmt0sgxqf020u0zcgzwfy2g7kstock-5m005930:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxqb020t0zcg7bfa2w0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:25:00raw260,250원260,500원258,500원259,000원312,802
cmt0sgxqp020w0zcgiasugfgistock-5m000660:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxql020v0zcgamyi34bo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:25:00raw1,622,000원1,623,000원1,612,000원1,622,000원74,699
cmt0sgxqz020y0zcg1eb6dtn0stock-5m005380:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxqv020x0zcg0jvwtot01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:25:00raw414,500원416,500원412,000원413,000원5,711
cmt0sgxra02100zcgose7v7u0stock-5m066570:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxr6020z0zcghw4r7pdm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:25:00raw203,500원203,500원201,000원202,000원20,168
cmt0sgxrl02120zcg41b0lbuqstock-5m035420:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxrg02110zcgh6mwt56b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:25:00raw213,500원216,000원213,000원215,500원29,392
cmt0sgxrv02140zcg0od0xy7gstock-5m035720:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxrr02130zcglrbh77551
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:25:00raw38,350원39,000원38,350원38,850원141,208
cmt0sgxs702160zcgcrw0mqe4stock-5m006400:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxs202150zcg43e5a4xj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:25:00raw508,000원511,000원507,000원508,000원7,493
cmt0sgxsh02180zcgbj5w7i6sstock-5m051910:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxsd02170zcg1b3br1t31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:25:00raw274,000원275,000원272,500원273,500원5,045
cmt0sgxsr021a0zcglbplk315stock-5m068270:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxsn02190zcgpgwhtst11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:25:00raw195,600원196,500원195,500원196,150원8,710
cmt0sgxt2021c0zcghsyt31hastock-5m005490:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxsy021b0zcgpvct962v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:25:00raw327,500원330,000원327,500원328,500원15,784
cmt0sgxtl021g0zcgcy6lqg2bstock-5m000270:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxth021f0zcggk97nsfk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:25:00raw133,200원133,200원132,500원132,600원9,325
cmt0sgxu7021k0zcg8m1gv2pmstock-5m055550:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxu2021j0zcgbvkx0bfc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:25:00raw103,300원103,400원102,800원103,100원15,884
cmt0sgxug021m0zcg6ed83xexstock-5m207940:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxuc021l0zcgyeblfn321
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:25:00raw1,551,000원1,559,000원1,550,000원1,557,000원1,145
cmt0sgxup021o0zcgfzbw4hhhstock-5m373220:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxul021n0zcgnw0m0i6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:25:00raw361,000원363,500원361,000원362,000원3,263
57,440건 중 17,401–17,450← 이전349 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬