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
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
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
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
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
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
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
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
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
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
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
cmt0u98lz02do0zcgyuqs18bnstock-5m005380:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98lt02dn0zcgd52sjegx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:15:00raw417,750원419,500원417,000원419,000원4,836
cmt0u98me02dq0zcghoyo2ad5stock-5m066570:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98m602dp0zcgsnqibksq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:15:00raw203,500원205,000원203,500원204,500원7,112
cmt0u98mo02ds0zcg8dnqfdebstock-5m035420:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ml02dr0zcgkngquwyl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:15:00raw220,500원222,000원220,500원221,000원7,474
cmt0u98n202du0zcgmqxos6fxstock-5m035720:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98mv02dt0zcgi4biftsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:15:00raw39,250원39,300원39,200원39,200원21,847
cmt0u98ng02dw0zcgyctpcscystock-5m006400:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98na02dv0zcgtdshuzin1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:15:00raw513,000원513,000원512,000원513,000원3,081
cmt0u98nr02dy0zcgit2wz5pastock-5m051910:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98nn02dx0zcgkiexmu6m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:15:00raw274,000원275,000원274,000원274,500원676
cmt0u98o202e00zcgpn26uimkstock-5m005490:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ny02dz0zcgbocvlb1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:15:00raw326,500원327,500원326,000원327,500원1,361
cmt0u98od02e20zcgey4vzb8bstock-5m000270:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98o902e10zcgqo11tl6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:15:00raw132,300원132,700원132,200원132,650원12,609
cmt0u98on02e40zcgxnsji7skstock-5m105560:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98oj02e30zcg5nto86ey1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:15:00raw161,100원161,700원161,000원161,600원14,056
cmt0u98oy02e60zcguenysg89stock-5m055550:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ou02e50zcgz1y96lc01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:15:00raw102,600원103,000원102,500원103,000원9,934
cmt0u98p802e80zcg1is75z2vstock-5m207940:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98p502e70zcg59qlxz5k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:15:00raw1,568,000원1,568,000원1,565,000원1,566,000원337
cmt0u98pj02ea0zcgmt98zab4stock-5m012330:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98pf02e90zcg8mxevb731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:15:00raw508,000원511,000원507,000원511,000원2,494
cmt0u98pu02ec0zcggs91bi9kstock-5m096770:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98pq02eb0zcgjpseqn0c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:15:00raw128,400원128,600원128,200원128,300원3,361
cmt0u98q502ee0zcg1ct1es16stock-5m028260:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98q102ed0zcg5n53555k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:15:00raw364,500원367,000원363,500원367,000원12,598
cmt0u98qq02ei0zcgf1d0lq3lstock-5m034730:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ql02eh0zcg8gzcu0u21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:15:00raw576,000원579,000원575,000원578,000원1,797
cmt0u98lc02dk0zcghufecjpdstock-5m005930:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98l502dj0zcgvhbmqvy61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:15:00raw264,500원266,000원264,500원265,500원341,199
cmt0u98lm02dm0zcgtb5ay4w0stock-5m000660:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98li02dl0zcgv8fzosop1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:15:00raw1,657,000원1,668,000원1,655,000원1,667,000원76,523
cmt0u98r402ek0zcg1sqqpjlmstock-5m003550:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98qx02ej0zcg3zn4vm2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:15:00raw111,700원112,000원111,600원111,700원2,077
cmt0u98rg02em0zcgspl97pxjstock-5m015760:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98rc02el0zcgu950gc5u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:15:00raw32,000원32,000원31,950원32,000원10,037
cmt0ufodr02fa0zcgcxb0l0o1stock-5m068270:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufodm02f90zcg7jorix8p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:15:00raw197,900원198,500원197,700원198,450원4,902
cmt0u98s102eq0zcg5bh6k9oestock-5m017670:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98rx02ep0zcg4uvuob1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:15:00raw97,300원97,800원97,200원97,700원7,977
cmt0u98rp02eo0zcgiodlpv30stock-5m030200:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98rm02en0zcg1fa1view1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:15:00raw52,400원52,400원52,300원52,400원784
cmt0ufoga02fo0zcg4qik9hgostock-5m373220:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufog602fn0zcgai80i54y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:15:00raw365,500원365,500원364,500원365,000원2,941
cmt0ufoc802f00zcgn6mg6ycpstock-5m035420:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoc202ez0zcg05kyvcbu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:20:00raw221,500원222,500원221,000원221,500원10,250
cmt0ufoeu02fg0zcglfti6o8ystock-5m000270:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoeo02ff0zcgnegmf3521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:20:00raw132,650원133,000원132,600원132,900원10,236
cmt0ufobu02ey0zcgv5lqgcxrstock-5m066570:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufobo02ex0zcg5718oazd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:20:00raw205,000원205,000원204,500원204,500원1,662
cmt0ufobh02ew0zcgrt96qfuastock-5m005380:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufobd02ev0zcgnb1a7igg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:20:00raw419,000원421,000원418,000원420,000원6,811
cmt0ufob602eu0zcg6pkxqopqstock-5m000660:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufob302et0zcgwvoyj4pd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:20:00raw1,667,000원1,668,500원1,657,000원1,660,000원51,819
cmt0ufoaw02es0zcgr9495x76stock-5m005930:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoaq02er0zcgrw8imm0v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:20:00raw265,500원266,500원265,000원265,000원250,518
cmt0ufof902fi0zcgwms7fulpstock-5m105560:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufof202fh0zcgl6p28q891
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:20:00raw161,600원161,900원161,200원161,400원14,481
cmt0ufofm02fk0zcgw434dmnastock-5m055550:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufofh02fj0zcgvbln83gr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:20:00raw103,000원103,100원102,600원102,700원11,881
cmt0ufog002fm0zcgyggjv12ostock-5m207940:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoft02fl0zcgfrror2br1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:20:00raw1,566,000원1,570,000원1,566,000원1,568,000원340
cmt0ufogk02fq0zcgvn7wxvqhstock-5m373220:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufogg02fp0zcg1nfvoi4c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:20:00raw365,000원366,000원365,000원366,000원4,960
cmt0ufogu02fs0zcgopqfwm0hstock-5m012330:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufogr02fr0zcgy6ba2qb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:20:00raw510,000원511,000원508,000원510,000원2,337
cmt0ufoh502fu0zcgv79o1rujstock-5m096770:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoh102ft0zcgtfqwtqrl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:20:00raw128,400원128,600원128,200원128,400원5,063
cmt0ufohf02fw0zcghgzsye8fstock-5m028260:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohb02fv0zcgwzc4sd8y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:20:00raw366,500원367,500원365,000원366,500원10,017
cmt0ufohq02fy0zcg67pjlx8pstock-5m034730:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohn02fx0zcgfawuqn041
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:20:00raw578,000원579,000원575,000원575,000원1,351
cmt0ufoi402g00zcgovawyxawstock-5m003550:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufohy02fz0zcgpuztm9a21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:20:00raw111,700원112,200원111,500원112,200원3,432
cmt0ufoe102fc0zcgal5zu7cmstock-5m068270:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufodx02fb0zcgwepptzbr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:20:00raw198,500원198,700원198,200원198,600원4,394
cmt0ufoie02g20zcgxhre3a11stock-5m015760:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoib02g10zcgq9thi8oo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:20:00raw32,000원32,050원31,950원32,000원16,287
57,440건 중 17,651–17,700← 이전354 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬