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
cmt0usj1q02hq0zcgxb1dhtrestock-5m068270:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj1m02hp0zcglns45kh11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:30:00raw198,900원199,000원198,600원198,700원5,001
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
cmt0uyypk02j20zcgdfscpl0jstock-5m035720:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyph02j10zcgea4msgwl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:35:00raw39,225원39,250원39,150원39,225원15,894
cmt0uyyou02iy0zcgf7p0c3gkstock-5m066570:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyor02ix0zcg8nd9dbeb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:35:00raw204,000원205,000원204,000원204,500원6,111
cmt0uyyok02iw0zcgattqmr8astock-5m005380:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyog02iv0zcgeiihbwe01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:35:00raw421,000원422,000원420,500원421,500원4,485
cmt0uyyo902iu0zcg8q26lm3ystock-5m000660:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyo502it0zcggg03zf1p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:35:00raw1,672,000원1,680,000원1,671,000원1,680,000원76,688
cmt0uyynz02is0zcgh93oc8z6stock-5m005930:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyynv02ir0zcg9nhh20k01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:35:00raw266,250원268,000원266,000원268,000원325,345
cmt0uyyq602j60zcgwwgxp1s8stock-5m051910:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyq202j50zcgsh50dmp11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:35:00raw274,000원274,000원273,000원273,000원1,089
cmt0uyypv02j40zcg2kc2c0apstock-5m006400:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyypr02j30zcg2v8qhg7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:35:00raw512,000원513,000원510,000원511,000원4,959
cmt0uyyp402j00zcgpn8v5qv2stock-5m035420:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyp102iz0zcg1y5v7i7g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:35:00raw220,500원221,500원220,000원221,500원8,465
cmt0uyysi02jk0zcge2evidn0stock-5m012330:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyse02jj0zcg44pf7x8u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:35:00raw511,000원511,000원509,000원510,000원3,332
cmt0v5ei702kq0zcgzfyd582hstock-5m373220:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ei302kp0zcg5daeqrjy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:35:00raw365,500원366,000원364,500원364,500원2,207
cmt0uyyuv02jy0zcgqyx93qd0stock-5m017670:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyur02jx0zcg4oc3z8le1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:35:00raw97,600원97,700원97,200원97,400원7,889
cmt0uyyuk02jw0zcgdqc3jdyrstock-5m030200:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyug02jv0zcgceyhmsdm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:35:00raw52,300원52,300원52,200원52,300원893
cmt0uyyu802ju0zcgk9if4njnstock-5m015760:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyu502jt0zcghl8vva071
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:35:00raw32,000원32,050원32,000원32,050원7,366
cmt0uyyty02js0zcgh2dso0r2stock-5m003550:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyytu02jr0zcgio17km4x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:35:00raw112,000원112,400원112,000원112,300원1,719
cmt0uyyto02jq0zcg860grmzfstock-5m034730:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyti02jp0zcg20qb0nu51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:35:00raw578,000원581,000원578,000원580,000원2,183
cmt0uyyta02jo0zcgoh3nbvy1stock-5m028260:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyt402jn0zcg0kgs92ro1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:35:00raw367,500원368,500원367,500원367,500원2,716
cmt0uyysw02jm0zcg0iieadqzstock-5m096770:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyysp02jl0zcg2or4m3pw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:35:00raw128,500원128,700원128,300원128,500원2,451
cmt0uyys702ji0zcgcpd8cmucstock-5m207940:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyys102jh0zcgco5oe4h41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:35:00raw1,569,000원1,570,000원1,564,000원1,565,000원385
cmt0uyyru02jg0zcgvcnd7lv7stock-5m055550:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyrn02jf0zcgkeue40mc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:35:00raw103,000원103,200원103,000원103,100원4,093
cmt0uyyrf02je0zcg44iadw8istock-5m105560:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyr902jd0zcgqdnh6wd41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:35:00raw161,600원161,900원161,600원161,800원9,122
cmt0uyyr202jc0zcgfwxw9k79stock-5m000270:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyqy02jb0zcgz3gu2ha11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:35:00raw133,500원133,600원133,100원133,400원5,973
cmt0uyyqr02ja0zcgl5x0deuestock-5m005490:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyqn02j90zcgx612crnx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:35:00raw326,500원327,000원326,000원326,500원3,345
cmt0uyyqh02j80zcghfj4tx83stock-5m068270:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyqd02j70zcg2eufs0l51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:35:00raw198,600원198,900원198,300원198,900원3,012
cmt0v5eep02k40zcgsaf9secestock-5m005380:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eel02k30zcgroiycn6x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:40:00raw421,750원423,500원421,500원423,500원6,748
cmt0v5eef02k20zcg1mc4maeestock-5m000660:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eeb02k10zcguo4mus6r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:40:00raw1,680,000원1,690,000원1,679,000원1,689,000원78,643
cmt0v5ee302k00zcgip6a3d8astock-5m005930:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5edt02jz0zcg0spxw8py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:40:00raw268,000원269,000원267,500원268,500원299,954
cmt0v5ehx02ko0zcgm1afy5kfstock-5m207940:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eht02kn0zcgi6r6jjl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:40:00raw1,566,000원1,569,000원1,564,000원1,569,000원422
cmt0v5ehm02km0zcg2v9nux8fstock-5m105560:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ehi02kl0zcg2o32hj5h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:40:00raw161,900원162,300원161,900원162,100원13,085
cmt0v5eha02kk0zcge01odx46stock-5m000270:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eh602kj0zcgvh7gdfe51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:40:00raw133,400원133,900원133,400원133,800원6,787
cmt0v5egz02ki0zcg3riboecqstock-5m005490:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5egv02kh0zcgmk9okl381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:40:00raw326,500원328,000원326,500원328,000원1,361
cmt0v5ego02kg0zcg7ni6tgd1stock-5m068270:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5egk02kf0zcgkzgn4mtm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:40:00raw198,800원198,900원198,500원198,800원2,744
cmt0v5egd02ke0zcgzisd49srstock-5m051910:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eg902kd0zcg1zcfyxrd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:40:00raw273,500원274,500원273,000원274,000원1,729
cmt0v5eg302kc0zcgc7nhm1wystock-5m006400:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5efx02kb0zcgs1ef0k0b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:40:00raw510,000원513,000원510,000원513,000원2,546
cmt0v5efq02ka0zcguu320skwstock-5m035720:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5efh02k90zcgcsfcuvbl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:40:00raw39,225원39,250원39,150원39,200원13,763
cmt0v5efb02k80zcgygwylhmestock-5m035420:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5ef702k70zcgxavgp8jw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:40:00raw221,500원221,500원221,000원221,000원6,278
cmt0v5eez02k60zcgypvmif2kstock-5m066570:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eew02k50zcg6qlkrhkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:40:00raw204,000원204,500원204,000원204,000원1,533
cmt0v5eky02l60zcguzup2tagstock-5m030200:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eku02l50zcg0f5clzb21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:40:00raw52,300원52,400원52,200원52,300원12,868
cmt0v5eko02l40zcgdrgpsq76stock-5m015760:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ekh02l30zcgnc3kn1ci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:40:00raw32,050원32,100원32,000원32,050원12,575
cmt0v5ejv02l00zcg9k72rukzstock-5m034730:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ejp02kz0zcgo1sv9xue1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:40:00raw581,000원583,000원579,000원582,000원1,677
cmt0v5ek902l20zcg5p9qmf8istock-5m003550:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ek302l10zcg0a6xinmq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:40:00raw112,300원112,300원112,200원112,200원826
cmt0v5ejh02ky0zcgstny5fghstock-5m028260:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ejd02kx0zcg573pdfm11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:40:00raw367,500원369,000원367,500원368,500원4,515
cmt0v5ej602kw0zcgjugjusupstock-5m096770:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5ej202kv0zcgefm1znv31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:40:00raw128,500원128,800원128,300원128,700원5,319
cmt0v5eiv02ku0zcg0cci8uizstock-5m012330:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eip02kt0zcg5wljh4vn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:40:00raw510,000원513,000원509,000원512,000원6,110
cmt0v5eih02ks0zcgoansnuyvstock-5m373220:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5eid02kr0zcg8aoy64at1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:40:00raw364,500원366,000원364,500원365,750원3,147
cmt0vbu7b02ly0zcgufog8on0stock-5m055550:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu7702lx0zcgjj7u4kzg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:40:00raw103,200원103,400원103,000원103,200원7,563
cmt0v5el802l80zcgrinvslzystock-5m017670:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:182026-08-20 10:50:18cmt0v5el402l70zcgixxjgwkx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:40:00raw97,500원97,600원97,300원97,500원7,303
cmt0vbu3k02lc0zcgx5y82akpstock-5m000660:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu3h02lb0zcgr5bhk6v21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:45:00raw1,690,000원1,695,000원1,688,000원1,693,000원66,357
cmt0vbu4502lg0zcg4jxhx1nxstock-5m066570:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu4202lf0zcg5nbvabdi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:45:00raw204,500원205,500원204,000원205,000원11,517
57,440건 중 17,751–17,800← 이전356 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬