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
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
cmt0sgxwi02220zcgqboncps4stock-5m030200:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxwe02210zcg8w0w7ky51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:25:00raw52,400원52,400원52,300원52,300원226
cmt0sgxwr02240zcgtmm1qi62stock-5m017670:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxwn02230zcgiknv5kny1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:25:00raw96,900원97,400원96,700원96,800원17,861
cmt0sndmc023c0zcg4kbazlalstock-5m030200:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndm9023b0zcgj28b26dq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:30:00raw52,400원52,500원52,300원52,400원4,533
cmt0sndgo02260zcg83nuralgstock-5m005930:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndg702250zcg8a9pxiio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:30:00raw259,000원260,000원258,500원259,500원232,936
cmt0sndgz02280zcg7ul7t0trstock-5m000660:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndgv02270zcgw6zfll0y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:30:00raw1,621,000원1,634,000원1,615,000원1,630,000원74,634
cmt0sndh9022a0zcg185rhrz9stock-5m005380:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndh502290zcgxfdpi9gj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:30:00raw413,000원414,500원412,500원414,000원5,589
cmt0sndhi022c0zcgull6nkabstock-5m066570:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndhe022b0zcgdoycuz851
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:30:00raw202,000원204,000원201,500원203,000원9,652
cmt0sndhr022e0zcgcqto3xldstock-5m035420:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndhn022d0zcgrhc9y5681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:30:00raw215,000원221,000원215,000원220,000원100,012
cmt0sndi1022g0zcggbn96cnestock-5m035720:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndhx022f0zcgl95qzm5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:30:00raw38,850원39,350원38,850원39,100원153,407
cmt0sndib022i0zcg1yl1mojsstock-5m006400:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndi7022h0zcgvgfbhth61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:30:00raw508,000원509,000원507,000원508,000원3,359
cmt0sndik022k0zcg31tab5kistock-5m051910:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndig022j0zcgb0xfalxk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:30:00raw273,500원275,500원273,000원274,500원2,883
cmt0sndiu022m0zcg9homo6sbstock-5m068270:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndiq022l0zcgepckzqv81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:30:00raw196,150원198,100원196,000원196,850원12,518
cmt0sndj4022o0zcgw1mz3kc7stock-5m005490:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndj0022n0zcggmovg77k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:30:00raw329,000원329,500원328,500원329,000원2,728
cmt0sndjf022q0zcggc5khy5mstock-5m000270:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndja022p0zcge5yz0sed1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:30:00raw132,600원133,000원132,600원132,900원10,583
cmt0sndjp022s0zcgbqhk63eqstock-5m105560:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndjl022r0zcgxgk0v8nx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:30:00raw161,800원162,300원161,600원161,700원13,267
cmt0sndjy022u0zcgqxgu0lcfstock-5m055550:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndjv022t0zcgbjh9sz8g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:30:00raw103,100원103,300원102,900원103,100원10,035
cmt0sndk8022w0zcgzzkz15destock-5m207940:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndk4022v0zcghwqf8eay1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:30:00raw1,557,000원1,565,000원1,556,000원1,561,000원877
cmt0sndkh022y0zcgj8g8i5yistock-5m373220:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndke022x0zcg07ixa0g21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:30:00raw362,500원363,000원361,750원362,500원2,533
cmt0sndkr02300zcgu1r25vepstock-5m012330:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndkn022z0zcgkez3axcy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:30:00raw504,000원506,000원503,000원504,000원2,451
cmt0sndl002320zcgc1n3g1vnstock-5m096770:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndkw02310zcg44535kj71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:30:00raw127,700원128,400원127,700원128,100원6,607
cmt0sndlb02340zcgctdcj8ynstock-5m028260:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndl602330zcgvaqmxa2u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:30:00raw355,500원358,500원355,000원358,000원3,602
cmt0sndlk02360zcggvc9b5z3stock-5m034730:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlh02350zcgas8feg7r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:30:00raw562,000원568,000원562,000원568,000원3,443
cmt0sndlt02380zcgn8avds0sstock-5m003550:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlq02370zcgop1bqiwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:30:00raw110,700원110,800원110,100원110,500원3,011
cmt0sndm3023a0zcgihvub57jstock-5m015760:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndlz02390zcg04jq75vt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:30:00raw31,900원32,100원31,850원32,050원68,641
cmt0sndml023e0zcgrcuaye0rstock-5m017670:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndmh023d0zcgn8d2oxu81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:30:00raw96,800원99,100원96,700원98,900원33,789
cmt0stt64023g0zcg4xe7yz0bstock-5m005930:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt5z023f0zcgaj6w6pew1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:35:00raw259,500원262,500원259,000원262,500원426,230
cmt0stt6e023i0zcgu0lkula8stock-5m000660:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt6a023h0zcg77j2z1oa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:35:00raw1,631,000원1,640,000원1,623,000원1,638,000원94,473
cmt0sttaf024a0zcgme1ojognstock-5m096770:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttab02490zcgl6jhvjru1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:35:00raw128,000원128,800원128,000원128,600원6,571
cmt0sttap024c0zcghuvkxvv6stock-5m028260:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttal024b0zcgte1vvndh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:35:00raw358,000원361,500원357,000원360,500원6,183
cmt0t092a025s0zcgkw25l58istock-5m015760:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t0926025r0zcgiic5mzxv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:35:00raw32,000원32,050원31,900원32,050원78,500
cmt0stt9m02440zcgrtfgu3d1stock-5m207940:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt9i02430zcg4b0vz9yr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:35:00raw1,560,000원1,561,000원1,552,000원1,554,000원963
cmt0stt9w02460zcg7me2k1mhstock-5m373220:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt9s02450zcgzhi7qnyt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:35:00raw362,000원363,500원361,500원362,500원3,577
cmt0stta502480zcg6nrk8m6gstock-5m012330:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stta102470zcgpfmdauwi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:35:00raw504,000원508,000원504,000원508,000원2,897
cmt0sttax024e0zcgc8inv84nstock-5m034730:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttau024d0zcgesy59blg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:35:00raw568,000원574,000원566,000원573,000원2,206
cmt0sttb6024g0zcgizmeotiastock-5m003550:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttb3024f0zcgsj6jz2wj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:35:00raw110,500원110,700원110,200원110,400원2,284
cmt0sttbg024i0zcg3r13tq64stock-5m030200:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttbc024h0zcg3p0l34bh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:35:00raw52,500원52,500원52,400원52,400원5,008
cmt0t08yh02520zcgboc8lejzstock-5m068270:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08yc02510zcgnrktcswz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:35:00raw196,800원197,800원196,650원197,000원10,533
cmt0sttbp024k0zcg2zqiy0qistock-5m017670:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0sttbm024j0zcg28p168l11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:35:00raw98,900원99,400원98,500원99,200원45,192
cmt0stt6o023k0zcgvfdwmsv3stock-5m005380:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt6k023j0zcgysyrkwqf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:35:00raw414,500원417,000원414,000원417,000원5,289
cmt0stt6y023m0zcgo8hc6xeistock-5m066570:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt6u023l0zcgdro1mpho1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:35:00raw203,000원204,500원202,500원204,500원7,132
cmt0stt79023o0zcgpp5wg6npstock-5m035420:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt75023n0zcgncj94l0h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:35:00raw220,000원220,500원219,000원220,500원33,039
cmt0stt7i023q0zcgthfuzovqstock-5m035720:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt7e023p0zcgye0bxtcp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:35:00raw39,050원39,100원38,750원38,800원39,981
cmt0stt7u023s0zcg21eh2ni0stock-5m006400:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:172026-08-20 09:45:17cmt0stt7q023r0zcg7nryhwoo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:35:00raw508,000원510,000원507,000원510,000원4,650
cmt0stt88023u0zcguqd28rf8stock-5m051910:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt83023t0zcg3ir8lxqw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:35:00raw274,500원274,500원273,000원273,500원1,901
cmt0stt8j023w0zcgvurmmqmfstock-5m005490:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt8f023v0zcgk8czuvc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:35:00raw329,000원329,000원327,500원327,500원3,764
cmt0stt8s023y0zcgbdqho0e4stock-5m000270:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt8p023x0zcg16ertu8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:35:00raw132,800원133,200원132,600원133,200원14,246
cmt0stt9202400zcg801xakh3stock-5m105560:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt8y023z0zcg6t94x5271
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:35:00raw161,800원162,300원161,600원162,200원15,951
cmt0stt9d02420zcgo2u2r0qdstock-5m055550:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt9902410zcgbncpvhtm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:35:00raw103,100원103,400원102,900원103,400원8,685
cmt0t08yq02540zcg2m30trxpstock-5m068270:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08ym02530zcgiheaff271
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:40:00raw197,050원197,700원196,700원196,900원11,497
57,440건 중 17,451–17,500← 이전350 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬