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
cmt0t08wk024o0zcg4xz3wqr7stock-5m000660:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08wg024n0zcgttb6k6yj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:40:00raw1,638,500원1,647,000원1,635,000원1,643,000원100,206
cmt0t08wt024q0zcgzqv3ojl0stock-5m005380:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08wq024p0zcgjvjso1vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:40:00raw417,000원418,000원415,500원416,000원8,450
cmt0t08x3024s0zcg3rwaxssostock-5m066570:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08wz024r0zcgl9mvp34w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:40:00raw204,000원205,000원204,000원204,500원10,041
cmt0t08xc024u0zcgto1qwrmmstock-5m035420:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08x8024t0zcghah5blyj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:40:00raw220,500원220,500원217,000원217,000원32,961
cmt0t08xm024w0zcgubdqscwfstock-5m035720:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08xi024v0zcgrdve16um1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:40:00raw38,800원38,900원38,650원38,850원47,607
cmt0t08xw024y0zcgtkgbya58stock-5m006400:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08xs024x0zcg8f5ikgac1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:40:00raw510,000원510,000원508,000원510,000원5,195
cmt0t08y602500zcgwooo4pxystock-5m051910:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08y2024z0zcgbrtfy0sh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:40:00raw273,500원274,000원272,500원273,000원1,532
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
cmt0t08z202560zcgzkn8g9unstock-5m005490:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08yx02550zcgk8zg29lm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:40:00raw328,000원328,000원327,000원327,500원1,514
cmt0t08zg02580zcg48sf336xstock-5m000270:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08zb02570zcggo8ocg5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:40:00raw133,100원133,200원132,700원132,800원8,418
cmt0t08zs025a0zcgmmuj6iilstock-5m105560:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08zp02590zcgdvu4ueiu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:40:00raw162,200원163,300원162,200원162,700원15,972
cmt0t0902025c0zcge4o8vm09stock-5m055550:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08zy025b0zcg35ck99dg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:40:00raw103,300원104,100원103,300원103,800원9,950
cmt0t090c025e0zcgtxmeniqxstock-5m207940:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t0908025d0zcgstewmsxn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:40:00raw1,553,000원1,557,000원1,550,000원1,552,000원878
cmt0t090l025g0zcgfyl1zx3jstock-5m373220:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t090i025f0zcgauvhikop1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:40:00raw362,000원362,500원361,500원362,500원1,202
cmt0t090u025i0zcgfuy9zrkjstock-5m012330:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t090r025h0zcgcx0dnejp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:40:00raw508,000원509,000원506,000원507,000원4,751
cmt0t0914025k0zcglrf0h1fvstock-5m096770:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t0910025j0zcgne2464bt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:40:00raw128,600원128,700원128,200원128,300원8,255
cmt0t091f025m0zcg5u6m17ijstock-5m028260:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091b025l0zcgxnvsp4q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:40:00raw360,500원362,500원360,000원361,000원6,693
cmt0t0933025y0zcgrmunfkarstock-5m017670:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t092z025x0zcgryg5tn0z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:40:00raw99,200원99,800원98,800원98,800원40,637
cmt0t092t025w0zcgr74ldx3kstock-5m030200:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t092p025v0zcgg8vi9p2f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:40:00raw52,400원52,500원52,400원52,500원246
cmt0t092j025u0zcgi716xctistock-5m015760:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t092f025t0zcgerjo07vk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:40:00raw32,000원32,050원31,925원32,000원40,753
cmt0t0921025q0zcgk9nq07wcstock-5m003550:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091w025p0zcgd7tk1pky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:40:00raw110,200원110,700원110,000원110,100원4,108
cmt0t091p025o0zcguo1k8uy6stock-5m034730:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t091l025n0zcgy3ajelen1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:40:00raw574,000원577,000원573,000원574,000원2,942
cmt0t6nxj026c0zcg0qtzk1qmstock-5m006400:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nxf026b0zcgxgfjusd81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:45:00raw509,500원510,000원509,000원510,000원1,325
cmt0t6ny2026g0zcgedyxmr5gstock-5m068270:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nxz026f0zcglst9dpnf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:45:00raw196,900원197,550원196,600원197,200원8,290
cmt0t6nuy02600zcgvn634mo3stock-5m005930:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nup025z0zcg0tsgd4x51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:45:00raw263,000원263,500원262,000원262,500원330,819
cmt0t6nwf02640zcgzqtfdklnstock-5m005380:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nw702630zcgotqbgrux1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:45:00raw416,000원417,000원415,000원415,500원5,827
cmt0t6nwp02660zcgwxuy4x84stock-5m066570:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nwl02650zcgi8aqbl7e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:45:00raw204,500원204,500원203,000원203,000원4,898
cmt0t6nwz02680zcg47c38lubstock-5m035420:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nwv02670zcg16p51trb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:45:00raw217,000원218,000원216,500원217,000원13,614
cmt0t6nvp02620zcgiduvgmj4stock-5m000660:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nvg02610zcgi68qhn0a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:45:00raw1,643,000원1,648,000원1,639,000원1,640,000원66,081
cmt0t6nxt026e0zcg9gcqnh5ystock-5m051910:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nxp026d0zcgwo8pwwmk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:45:00raw273,000원274,000원272,500원272,500원1,290
cmt0t6nzi026q0zcg0zj61dvzstock-5m373220:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nze026p0zcggrzmahb01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:45:00raw362,500원362,500원361,500원361,500원1,418
cmt0t6nz7026o0zcg9qbaxy1ystock-5m055550:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nz3026n0zcgypx5bnjj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:45:00raw103,700원103,800원103,100원103,100원5,663
cmt0t6nyx026m0zcglcghvyjmstock-5m105560:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nyu026l0zcgawwewfyc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:45:00raw162,700원162,700원161,900원162,100원14,434
cmt0t6nyo026k0zcgkpmsnit4stock-5m000270:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nyj026j0zcgj3t6araz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:45:00raw132,700원132,800원132,300원132,500원13,779
cmt0t6nyd026i0zcgcodedywtstock-5m005490:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6ny8026h0zcgan897uzb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:45:00raw327,500원327,500원326,000원326,000원2,873
cmt0t6nx9026a0zcgnqzda20qstock-5m035720:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nx502690zcgzcb5oxxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:45:00raw38,850원38,850원38,700원38,750원11,427
cmt0t6o1j02740zcgomly2l7hstock-5m017670:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o1f02730zcgqy499c061
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:45:00raw98,800원99,100원97,500원97,900원31,795
cmt0t6o1902720zcgy67mluqmstock-5m030200:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o1502710zcg4co1i7d91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:45:00raw52,400원52,500원52,400원52,400원2,686
cmt0t6o0y02700zcgb71d47iostock-5m015760:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o0v026z0zcgttgr3gpj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:45:00raw31,950원32,000원31,950원31,950원18,345
cmt0t6o0p026y0zcgo9ginvvhstock-5m003550:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o0i026x0zcgamd6d2qc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:45:00raw110,100원110,200원109,900원110,200원2,587
cmt0t6o0a026w0zcgeh1xrxlvstock-5m034730:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6o06026v0zcgvsoz3prz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:45:00raw574,000원576,000원572,000원572,000원3,215
cmt0t6o01026u0zcgblrxo31mstock-5m028260:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nzx026t0zcgmvpt03u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:45:00raw361,000원361,500원359,500원360,000원6,653
cmt0t6nzr026s0zcg9eyh8g99stock-5m012330:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nzo026r0zcg7ys427vs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:45:00raw507,000원509,000원506,000원506,000원2,380
cmt0td3pz02820zcgsa1c5ct7stock-5m096770:20260820:09452026-08-20 09:45:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3pv02810zcgc8ek2i7x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:45:00raw128,200원128,600원128,200원128,400원7,562
cmt0td3ow027u0zcgfmgr1xnpstock-5m207940:20260820:09452026-08-20 09:45:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3or027t0zcgvm5a2gaa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:45:00raw1,552,000원1,558,000원1,548,000원1,558,000원1,278
cmt0td3pp02800zcgk02wifgastock-5m012330:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3pl027z0zcgf55mlq2j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:50:00raw506,000원508,000원506,000원508,000원1,593
cmt0td3km02760zcg8pr8fx1astock-5m005930:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3kc02750zcgru46qofi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:50:00raw262,500원264,000원262,000원264,000원313,800
cmt0td3le02780zcgkhyl7ytfstock-5m000660:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3l502770zcgselb8xte1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:50:00raw1,641,000원1,660,000원1,640,000원1,660,000원124,422
cmt0td3m4027a0zcgpt2exsqwstock-5m005380:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3lv02790zcgwbtc9ixp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:50:00raw415,500원418,000원415,000원417,500원5,027
cmt0td3md027c0zcgi632f0t5stock-5m066570:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3ma027b0zcgxvsqkk891
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:50:00raw203,000원204,000원203,000원204,000원3,894
57,440건 중 17,501–17,550← 이전351 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬