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
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
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
cmt0tpyfm02au0zcgtjwym70estock-5m034730:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyfj02at0zcgv9i61o4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:00:00raw580,000원580,000원574,000원574,000원4,784
cmt0tpyfx02aw0zcgo4t51gn2stock-5m003550:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyft02av0zcg5za79c7k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:00:00raw111,700원112,500원111,400원111,700원3,819
cmt0tpyg802ay0zcglrloebzistock-5m015760:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpyg402ax0zcgxugl971r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:00:00raw31,850원32,050원31,800원32,050원20,056
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
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
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
cmt0tpy9n029u0zcgz98d1s6fstock-5m005380:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpy9g029t0zcge0nk6ui21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:00:00raw419,000원420,000원418,000원418,500원8,200
cmt0tpy8e029q0zcgrx75ysf4stock-5m005930:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpy83029p0zcgka478pqb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:00:00raw264,500원266,000원264,000원265,000원547,319
cmt0tpy90029s0zcgi8kymr4bstock-5m000660:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpy8t029r0zcg7yds6tcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:00:00raw1,669,000원1,679,000원1,665,000원1,673,000원111,054
cmt0u2tur02dc0zcg4p7xxs1jstock-5m015760:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tul02db0zcgahb2kt2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:05:00raw32,000원32,050원31,875원31,900원26,197
cmt0twdz402b60zcgx9f35zz8stock-5m000660:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twdyw02b50zcgk2kgd6md1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:05:00raw1,673,500원1,680,000원1,670,000원1,675,000원89,905
cmt0twdzi02b80zcg7l46tszwstock-5m005380:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twdzc02b70zcgolm7r8ji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:05:00raw419,000원419,500원417,500원418,500원6,772
cmt0twdzy02ba0zcgim4gvittstock-5m066570:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twdzo02b90zcg6ww68lcd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:05:00raw204,500원205,000원203,500원204,500원12,690
cmt0twe0802bc0zcg5xkxx41pstock-5m035420:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe0402bb0zcgoo1s99yy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:05:00raw221,500원222,500원220,500원222,000원27,275
cmt0twe0j02be0zcg5qu6t21lstock-5m035720:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe0f02bd0zcgr2g0eq7s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:05:00raw39,100원39,200원39,050원39,150원29,108
cmt0twdya02b40zcgs4ezlvgkstock-5m005930:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twdxz02b30zcgvk7o5r3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:05:00raw264,500원266,500원264,500원265,500원322,357
cmt0twe3u02by0zcgi6xsb8txstock-5m096770:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe3o02bx0zcgl4aotlsj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:05:00raw128,300원128,400원127,900원128,000원2,730
cmt0twe0u02bg0zcgdeds2paestock-5m006400:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe0r02bf0zcgnjpn18dm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:05:00raw512,000원512,000원510,000원510,000원2,837
cmt0twe1602bi0zcgueett4vfstock-5m051910:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe1102bh0zcgxa3sz1vu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:05:00raw273,000원273,500원272,500원272,500원1,387
cmt0twe1j02bk0zcgulc6en8cstock-5m068270:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe1c02bj0zcgppl3vhjm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:05:00raw198,400원198,500원197,600원197,600원6,744
cmt0twe1t02bm0zcg0yh69oytstock-5m005490:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe1p02bl0zcgjzqnjo951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:05:00raw326,000원326,500원325,000원325,500원2,500
cmt0twe2302bo0zcgjbx59x3wstock-5m000270:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe2002bn0zcg0p3v78r41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:05:00raw132,600원132,700원132,300원132,400원12,986
cmt0twe2h02bq0zcgnsy6jv52stock-5m105560:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe2a02bp0zcgbnyt0eww1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:05:00raw161,700원162,200원161,300원161,300원19,730
cmt0twe2r02bs0zcg27za8cbistock-5m055550:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe2n02br0zcgpxk6lb761
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:05:00raw102,800원103,000원102,400원102,400원16,502
cmt0twe3502bu0zcgugen02clstock-5m373220:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe2z02bt0zcgv1g195471
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:05:00raw363,500원363,500원362,000원363,000원2,687
cmt0twe3g02bw0zcg3jy1ee7ostock-5m012330:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe3c02bv0zcgodmhsem51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:05:00raw508,000원511,000원508,000원509,000원2,725
cmt0twe4902c00zcgt3lwta8astock-5m028260:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4202bz0zcgvti0cj8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:05:00raw363,500원366,000원363,500원364,500원6,087
cmt0twe4n02c20zcgqvs5mqaystock-5m034730:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4i02c10zcgbcaw237b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:05:00raw574,500원576,000원574,000원575,000원1,885
cmt0twe5202c40zcgw44wo23zstock-5m003550:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe4w02c30zcg5oyvrahg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:05:00raw111,700원112,300원111,400원111,400원2,958
cmt0twe5g02c60zcg35elyl31stock-5m030200:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe5a02c50zcg1ybwqcj51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:05:00raw52,350원52,400원52,300원52,400원3,809
cmt0twe5r02c80zcg4yvre5sustock-5m017670:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:182026-08-20 10:15:18cmt0twe5n02c70zcgu6v5t7ho1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:05:00raw97,500원97,600원97,300원97,400원10,201
cmt0u2ts802cy0zcgtjdyolbrstock-5m207940:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2ts202cx0zcgoatwft4y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:05:00raw1,567,000원1,567,000원1,562,000원1,563,000원367
cmt0u2tnv02ca0zcgw18z6zi6stock-5m005930:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tne02c90zcgfc18b7qe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:10:00raw265,500원265,500원264,000원264,500원561,188
cmt0u2tow02cg0zcgs8paxf9kstock-5m066570:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2toq02cf0zcggb1f3kci1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:10:00raw204,500원205,000원203,500원203,500원4,463
cmt0u2toj02ce0zcg3tb6m44mstock-5m005380:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tof02cd0zcgkz7hmqgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:10:00raw418,000원418,500원417,500원417,500원4,777
cmt0u2to902cc0zcgbdp2i721stock-5m000660:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2to302cb0zcgrq1ntitn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:10:00raw1,674,000원1,674,000원1,655,000원1,657,000원88,781
cmt0u2tru02cw0zcgg9qqf093stock-5m055550:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2trn02cv0zcgt5msrij11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:10:00raw102,300원102,800원102,200원102,600원14,121
cmt0u2trf02cu0zcg46mems4hstock-5m105560:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2trc02ct0zcguh77s3o41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:10:00raw161,300원161,600원160,700원161,100원30,261
cmt0u2tr402cs0zcg22vjuh10stock-5m000270:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tr102cr0zcgrrhreo8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:10:00raw132,500원132,500원132,300원132,300원6,635
cmt0u2tqt02cq0zcgk3ls0v3mstock-5m005490:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tqp02cp0zcgk3evswpt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:10:00raw325,500원327,000원325,500원326,500원1,531
cmt0u2tqi02co0zcgxbm3b47ustock-5m051910:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tqc02cn0zcgumw44nwz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:10:00raw272,500원274,500원272,500원274,500원1,488
cmt0u2tpz02cm0zcgp2abbkrzstock-5m006400:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tps02cl0zcga8h89lz41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:10:00raw511,000원513,000원509,000원513,000원6,587
cmt0u2tpl02ck0zcggn3rdezvstock-5m035720:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tph02cj0zcg8erc3a0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:10:00raw39,150원39,400원39,125원39,300원56,715
cmt0u2tpa02ci0zcgq2mt3025stock-5m035420:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tp402ch0zcgm0cq1xrt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:10:00raw222,000원223,500원220,500원220,500원28,006
cmt0u2tvf02dg0zcg9anoxiqgstock-5m030200:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tvb02df0zcgda0mnomw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:10:00raw52,300원52,400원52,300원52,300원677
57,440건 중 17,601–17,650← 이전353 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬