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
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
cmt0td3ol027s0zcgz6xt8dpjstock-5m105560:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3oh027r0zcgur87t2uw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:50:00raw162,100원162,500원162,000원162,000원11,763
cmt0td3mn027e0zcg6f8f9am9stock-5m035420:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3mj027d0zcg69oyqwc01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:50:00raw217,000원220,500원217,000원219,000원21,763
cmt0td3p5027w0zcggjl684lrstock-5m207940:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3p1027v0zcgzk3v632d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:50:00raw1,553,000원1,558,000원1,551,000원1,556,000원528
cmt0td3pf027y0zcgaz9sdlt9stock-5m373220:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3pb027x0zcgdjx01r0b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:50:00raw361,500원362,500원360,500원361,500원2,983
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
cmt0td3mx027g0zcgoywamkuwstock-5m035720:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3mt027f0zcg8a5u47631
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:50:00raw38,800원38,900원38,750원38,750원19,144
cmt0td3q802840zcghpxo37c3stock-5m096770:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3q402830zcg6f9myt741
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:50:00raw128,400원128,600원128,000원128,000원7,426
cmt0td3qi02860zcgz23htciustock-5m028260:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qe02850zcgom0jv3a71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:50:00raw360,000원364,000원360,000원362,500원9,057
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
cmt0td3qr02880zcg8if285o9stock-5m034730:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qo02870zcglpe9fr511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:50:00raw572,000원577,000원572,000원576,500원2,164
cmt0td3r1028a0zcgzchpt65bstock-5m003550:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3qx02890zcg8c4zeh251
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:50:00raw110,200원110,700원110,100원110,400원1,559
cmt0td3n8027i0zcgjplomza8stock-5m006400:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:17cmt0td3n4027h0zcgx2g2tu6y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:50:00raw509,000원510,000원508,000원509,000원5,094
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
cmt0tjjeb02940zcgd9zpud7astock-5m055550:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjje702930zcgzhu1fh101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:50:00raw103,200원103,700원103,100원103,300원10,268
cmt0td3ra028c0zcgn5rsgu85stock-5m015760:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3r6028b0zcglobjzl9q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:50:00raw31,950원32,100원31,950원32,000원42,667
cmt0td3rs028g0zcgcq366sw8stock-5m017670:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3ro028f0zcge9h2i44l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:50:00raw98,000원98,400원97,700원97,800원12,742
cmt0td3rj028e0zcggca5t6hqstock-5m030200:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3rg028d0zcghpuj2bdc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:50:00raw52,500원52,500원52,300원52,300원3,439
cmt0tjjbf028m0zcg9wq6p98wstock-5m005380:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjb8028l0zcgm7iav4801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 09:55:00raw417,500원419,500원416,500원418,500원12,692
cmt0tjjb0028k0zcgejklk7pmstock-5m000660:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjau028j0zcgd1lu0b2l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 09:55:00raw1,660,000원1,672,000원1,656,000원1,669,000원107,031
cmt0tjjal028i0zcggm12xh1hstock-5m005930:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjja8028h0zcgsvpazd6y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 09:55:00raw263,500원265,000원263,500원264,500원384,772
cmt0tjjel02960zcgdbmxa7rxstock-5m055550:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjeg02950zcgbbj4ifqy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 09:55:00raw103,300원103,500원103,100원103,100원8,925
cmt0tjjhh029o0zcg9p1o9jgpstock-5m017670:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjhd029n0zcg6nt8tfcp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 09:55:00raw97,800원98,200원97,700원97,700원19,558
cmt0tjjh4029m0zcgpaf2w97ostock-5m030200:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjh1029l0zcgdk06icmx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 09:55:00raw52,300원52,400원52,300원52,400원2,865
cmt0tjjgu029k0zcg9h8yhytwstock-5m015760:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjgo029j0zcguipm0tvv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 09:55:00raw32,000원32,050원31,800원31,800원31,943
cmt0tjjgg029i0zcg660v518wstock-5m003550:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjgc029h0zcg4nqxj0pj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 09:55:00raw110,300원111,800원110,200원111,600원2,864
cmt0tjjg5029g0zcgc4r4pbbystock-5m034730:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjg2029f0zcgzkeqkwlv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 09:55:00raw576,500원580,000원576,000원579,000원1,211
cmt0tjjfu029e0zcggmmywvr7stock-5m096770:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjfr029d0zcgp882hdvs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 09:55:00raw128,000원128,100원127,500원127,600원10,731
cmt0tjjfk029c0zcg1ij47alwstock-5m012330:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjfd029b0zcg5axk2scg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 09:55:00raw507,000원509,000원506,000원507,000원2,297
cmt0tjjf5029a0zcg12qurii9stock-5m373220:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjf202990zcgzcwmt8ty1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 09:55:00raw362,000원362,500원361,500원362,000원1,616
cmt0tjjev02980zcgg5nyjbh4stock-5m207940:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjer02970zcgvadxunq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 09:55:00raw1,555,000원1,556,000원1,550,000원1,550,000원760
cmt0tjje002920zcgbsh4zuoystock-5m105560:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjdw02910zcg5qgcvfil1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 09:55:00raw162,000원162,300원161,700원161,900원9,286
cmt0tjjdp02900zcgmbv7ef3nstock-5m000270:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjdl028z0zcge1gvwzm61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:55:00raw132,700원132,850원132,400원132,500원6,645
cmt0tjjde028y0zcg85ovatzkstock-5m005490:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjdb028x0zcgs6po45dd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:55:00raw325,500원326,000원325,000원325,500원1,668
cmt0tjjd4028w0zcgmp6jdvsystock-5m068270:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjd0028v0zcgaksfoaoc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 09:55:00raw197,700원197,800원197,200원197,400원6,147
cmt0tjjct028u0zcgvi0iwdnustock-5m006400:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjcn028t0zcgmi6v7x9y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 09:55:00raw508,000원509,000원508,000원509,000원1,359
cmt0tjjcf028s0zcg6ara6x3vstock-5m035720:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjcb028r0zcg2ne6cpo11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 09:55:00raw38,750원38,950원38,750원38,950원24,483
cmt0tjjc4028q0zcgkdslu28fstock-5m035420:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjc0028p0zcgm2hhwbyd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 09:55:00raw219,500원219,500원218,500원219,000원10,665
cmt0tjjbt028o0zcgri05t3jmstock-5m066570:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjbm028n0zcgq1fbbyhp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 09:55:00raw203,500원205,000원203,500원204,000원11,880
cmt0tpybk02a40zcg37spifvdstock-5m051910:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpybg02a30zcg54tygt7r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 09:55:00raw273,500원273,500원272,500원273,000원1,503
cmt0tpyf202aq0zcgso3wuemgstock-5m028260:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyey02ap0zcgdjfe4b4e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 09:55:00raw363,000원364,500원361,500원362,500원6,634
cmt0tpyfb02as0zcgcz9xu93bstock-5m028260:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyf702ar0zcgbvqwrkd71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:00:00raw362,000원364,500원361,500원363,500원8,157
cmt0tpygj02b00zcgqsptbwh3stock-5m030200:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpygf02az0zcg84i9s0l81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:00:00raw52,400원52,600원52,300원52,350원4,521
cmt0tpygx02b20zcgeg2ux5ctstock-5m017670:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpygr02b10zcg548ayhd61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:00:00raw97,700원98,100원97,500원97,600원19,420
cmt0tpya8029w0zcgmxmua8rdstock-5m066570:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpya3029v0zcgxh19pq2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:00:00raw204,000원205,000원204,000원204,500원9,219
cmt0tpyam029y0zcgnjb5co5cstock-5m035420:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyag029x0zcgpmvuthmz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:00:00raw219,000원222,000원219,000원221,000원40,386
cmt0tpyaz02a00zcgc1f23moistock-5m035720:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyat029z0zcgcoouwnfv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:00:00raw38,950원39,350원38,900원39,100원77,024
cmt0tpyba02a20zcggbygfjrkstock-5m006400:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyb602a10zcgy7ydfd8y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:00:00raw509,000원512,000원508,000원511,000원10,199
cmt0tpybu02a60zcg80jrovxkstock-5m051910:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpybq02a50zcg0363xv3y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:00:00raw272,500원273,500원272,500원273,500원1,732
cmt0tpyc502a80zcgjaatjrksstock-5m068270:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyc102a70zcgl27u63fz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:00:00raw197,500원198,900원197,350원198,400원12,071
57,440건 중 17,551–17,600← 이전352 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬