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
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
cmt0usj2o02hw0zcgzzca37mastock-5m105560:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj2l02hv0zcg5t8kwhs81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:25:00raw161,400원161,700원161,300원161,500원9,639
cmt0usj5r02ig0zcgxswkf16nstock-5m003550:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5n02if0zcgihs78dby1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:25:00raw112,200원112,300원112,000원112,300원1,380
cmt0usj7602io0zcg3cjxcn8lstock-5m017670:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj6z02in0zcg0070uk621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:25:00raw97,300원97,700원97,300원97,600원8,097
cmt0usj5602ic0zcg8e912asvstock-5m034730:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5302ib0zcg87z2ckpg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:25:00raw575,000원577,000원572,000원576,000원2,335
cmt0um46o02h60zcg2uf6wlhrstock-5m015760:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um46i02h50zcges0mpbwy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:25:00raw32,000원32,050원32,000원32,000원11,338
cmt0um41802g80zcg3iav1h7jstock-5m005930:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:172026-08-20 10:35:17cmt0um40w02g70zcgtj3dq10c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:25:00raw265,000원266,000원264,500원265,000원255,444
cmt0um41m02ga0zcgtpbjveswstock-5m000660:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um41g02g90zcgoh4vn9fa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:25:00raw1,660,000원1,662,000원1,656,000원1,658,000원38,521
cmt0um41x02gc0zcg0nqs93xastock-5m005380:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um41t02gb0zcg0d5pc1la1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:25:00raw420,000원420,500원419,000원419,500원3,041
cmt0um42802ge0zcg357u82kxstock-5m066570:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um42402gd0zcg6whf2ffb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:25:00raw205,000원205,000원204,000원204,000원2,264
cmt0um42j02gg0zcgab1ihx9rstock-5m035420:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um42f02gf0zcgky6a0xnh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:25:00raw221,500원221,500원220,500원220,500원19,546
cmt0um42u02gi0zcg36n3y1hnstock-5m035720:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um42q02gh0zcggo4lbzys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:25:00raw39,175원39,300원39,150원39,200원25,622
cmt0um43502gk0zcgh67x67hbstock-5m006400:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um43102gj0zcgy2j2nngw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:25:00raw513,500원515,000원513,000원514,000원5,888
cmt0um43g02gm0zcgrdj9ye4xstock-5m051910:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um43c02gl0zcg1v6lwjyo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:25:00raw274,500원274,500원274,000원274,000원277
cmt0um43r02go0zcg8r7q3o40stock-5m068270:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um43n02gn0zcgz5bpj11k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:25:00raw198,700원198,900원198,500원198,800원3,644
cmt0um44502gq0zcgmdcnzdnmstock-5m005490:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um43z02gp0zcg261liwzq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:25:00raw327,000원327,000원326,000원326,500원3,165
cmt0um44g02gs0zcghjovo5ndstock-5m000270:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44c02gr0zcgjnr5ikfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:25:00raw132,900원133,100원132,900원133,000원9,297
cmt0um44r02gu0zcgpz5tdrr9stock-5m055550:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44n02gt0zcg9bhmoi091
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:25:00raw102,800원103,100원102,700원102,900원6,911
cmt0um45402gw0zcgp1t7ya83stock-5m207940:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44y02gv0zcg30xczzlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:25:00raw1,568,000원1,569,000원1,566,000원1,568,000원329
cmt0um45f02gy0zcgfdrdvimpstock-5m373220:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um45b02gx0zcgdkqweyrj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:25:00raw365,500원366,000원365,000원365,500원1,551
cmt0um45p02h00zcgg8ubza46stock-5m012330:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um45l02gz0zcgllyhoasn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:25:00raw510,000원511,000원509,000원509,000원911
cmt0um46a02h40zcgv789tdqdstock-5m028260:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um46602h30zcgs7c2x0mk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:25:00raw367,000원367,000원365,500원366,500원3,806
cmt0um46002h20zcgak6bvfz8stock-5m096770:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um45w02h10zcgm7vath871
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:25:00raw128,400원128,700원128,300원128,600원2,944
cmt0um46z02h80zcg6nk1u5wystock-5m030200:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um46v02h70zcgipgtxmop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:25:00raw52,300원52,300원52,200원52,200원2,037
cmt0usj0h02hi0zcgibc5r83sstock-5m035420:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj0b02hh0zcggfhm2lzi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:30:00raw221,000원221,500원220,500원220,500원7,747
cmt0usiyv02ha0zcg4odojhsrstock-5m005930:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usiyr02h90zcg4xzquyya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:30:00raw265,000원266,500원264,500원266,250원288,218
cmt0usizc02hc0zcgle8gy40istock-5m000660:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usiz802hb0zcgmcprfscd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:30:00raw1,658,500원1,673,000원1,657,000원1,672,000원62,156
cmt0usizq02he0zcgpr8gu00wstock-5m005380:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usizk02hd0zcg1sggdnc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:30:00raw419,500원422,000원419,000원420,500원6,739
cmt0usj0402hg0zcgf394ng6gstock-5m066570:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usizy02hf0zcghf3upsgz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:30:00raw204,000원204,500원204,000원204,000원2,856
cmt0usj0u02hk0zcgnm9m6he9stock-5m035720:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj0o02hj0zcgyzgp31v11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:30:00raw39,200원39,300원39,200원39,250원19,334
cmt0usj1502hm0zcgwl457ungstock-5m006400:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj1102hl0zcg1iyxd7at1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:30:00raw514,000원515,000원510,000원513,000원8,754
cmt0usj3c02i00zcgc6zyt4kostock-5m055550:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj3602hz0zcgqas78lb61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:30:00raw102,900원103,200원102,800원103,000원8,173
cmt0usj3p02i20zcgjipvg1vwstock-5m207940:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj3j02i10zcg2fopxj1h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:30:00raw1,568,000원1,570,000원1,568,000원1,569,000원220
cmt0usj4002i40zcg82o42tatstock-5m373220:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj3x02i30zcgzbujquj01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:30:00raw365,000원366,000원364,500원366,000원3,665
cmt0usj4b02i60zcgt2kd5sczstock-5m012330:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj4702i50zcgg6bmm2e71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:30:00raw509,000원511,000원509,000원511,000원1,956
cmt0usj4m02i80zcgnog61jkrstock-5m096770:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj4i02i70zcgz8tu4hay1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:30:00raw128,700원128,800원128,400원128,500원4,716
cmt0usj4w02ia0zcgb49616p9stock-5m028260:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj4t02i90zcgxe680tig1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:30:00raw366,500원368,500원366,000원367,500원5,202
cmt0usj5h02ie0zcg4uyrdnbwstock-5m034730:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5c02id0zcgd2givkio1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:30:00raw577,000원579,000원576,000원579,000원1,582
cmt0usj6102ii0zcgn9gcxewqstock-5m003550:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj5x02ih0zcg1uq8lmha1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:30:00raw112,300원112,400원112,000원112,100원2,521
cmt0usj6d02ik0zcgt98zd5r3stock-5m015760:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj6902ij0zcgas3ozyvn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:30:00raw32,000원32,050원32,000원32,050원11,381
cmt0usj6r02im0zcg2i1o3woystock-5m030200:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj6k02il0zcgdot8glq91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:30:00raw52,200원52,300원52,200원52,300원1,942
cmt0usj7m02iq0zcguxlmruu0stock-5m017670:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj7e02ip0zcg9euzwrum1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:30:00raw97,600원97,800원97,500원97,600원6,620
cmt0usj2302hs0zcgf345jjyestock-5m005490:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj1y02hr0zcgv3abwips1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:30:00raw326,500원327,500원326,000원327,000원5,385
cmt0usj2e02hu0zcgek16rtnsstock-5m000270:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj2a02ht0zcg3s9ysjaf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:30:00raw133,000원133,600원133,000원133,500원8,472
cmt0usj2z02hy0zcgkjy83ypxstock-5m105560:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj2u02hx0zcgdxo65fgf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:30:00raw161,400원161,900원161,400원161,600원10,406
57,440건 중 17,701–17,750← 이전355 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬