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
cmt0vbu9702m80zcgdezuf6m6stock-5m096770:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu9102m70zcgeun9wfj81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:45:00raw128,700원128,800원128,400원128,600원4,391
cmt0vbu8t02m60zcgq3fsxe6istock-5m012330:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu8n02m50zcg97tb5hum1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:45:00raw512,000원514,000원512,000원513,000원1,922
cmt0vbu8g02m40zcgqlij8lf0stock-5m373220:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu8a02m30zcgqh5ouhmg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:45:00raw365,750원366,500원365,500원366,500원2,900
cmt0vbu7p02m00zcgll20ahlystock-5m055550:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu7i02lz0zcgaxgxcbez1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:45:00raw103,200원103,500원103,100원103,500원8,580
cmt0vbu7002lw0zcgp7o2khikstock-5m105560:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu6w02lv0zcggs96txbz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:45:00raw162,200원162,600원162,000원162,600원12,313
cmt0vbu6q02lu0zcgbb5qcdg1stock-5m000270:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu6h02lt0zcgvgmdpifp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:45:00raw133,800원134,100원133,800원133,900원5,480
cmt0vbu6a02ls0zcgfvorlocwstock-5m005490:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu6602lr0zcgnmr5a9lp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:45:00raw327,500원328,000원327,000원327,500원2,221
cmt0vbu6002lq0zcgxh7b15j0stock-5m068270:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu5w02lp0zcg6gpzbjdz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:45:00raw198,900원199,200원198,900원198,900원5,451
cmt0vbu5p02lo0zcgqavglmmustock-5m051910:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu5k02ln0zcglnih80t91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:45:00raw274,000원275,000원273,500원275,000원788
cmt0vbu5c02lm0zcgi998jml6stock-5m006400:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu5602ll0zcgg7ubqelf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:45:00raw512,000원513,000원512,000원513,000원1,945
cmt0vbu4y02lk0zcgopt629f8stock-5m035720:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu4r02lj0zcg2c9199u91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:45:00raw39,250원39,300원39,200원39,300원20,708
cmt0vbu4j02li0zcgt277dx4xstock-5m035420:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu4d02lh0zcg4wkyzx7o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:45:00raw221,000원222,500원221,000원222,000원16,078
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
cmt0vbu3v02le0zcg3vw2hxkqstock-5m005380:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu3r02ld0zcg90j5uonq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:45:00raw423,000원425,000원423,000원424,000원10,480
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
cmt0vbu3a02la0zcg4d9pef9xstock-5m005930:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu3402l90zcgtmxfhrv11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:45:00raw268,500원269,500원268,000원269,000원395,113
cmt0vbuak02mg0zcgc8xcvkp5stock-5m015760:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbuad02mf0zcgdo65nohg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:45:00raw32,050원32,200원32,050원32,150원30,416
cmt0vbu9v02mc0zcgnp4vu6a0stock-5m034730:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu9r02mb0zcghg4fd2ss1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:45:00raw582,000원583,000원581,000원582,000원1,718
cmt0vbub502mk0zcgrhw98qk1stock-5m017670:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbub102mj0zcgkgrztq5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:45:00raw97,500원97,700원97,300원97,400원8,560
cmt0vbuat02mi0zcgjun05ntxstock-5m030200:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbuaq02mh0zcgekatr4vk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:45:00raw52,400원52,500원52,300원52,400원3,403
cmt0vbua602me0zcg02yumwvtstock-5m003550:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbua202md0zcgcp49rkwh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:45:00raw112,300원112,500원112,200원112,400원4,396
cmt0vi96m02n60zcgg15s9aejstock-5m000270:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi96i02n50zcgvvfv42dw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:50:00raw133,900원134,200원133,700원133,900원12,166
cmt0vi99002nm0zcgzgmg2t7istock-5m034730:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98w02nl0zcgvxpwhru81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:50:00raw582,500원584,000원580,000원581,000원2,184
cmt0vi97602na0zcge6pghpuqstock-5m055550:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi97202n90zcgqr118a431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 10:50:00raw103,500원103,700원103,300원103,400원8,846
cmt0vi97h02nc0zcgux4pgtjmstock-5m207940:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi97d02nb0zcgn8o60s1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:50:00raw1,570,000원1,573,000원1,569,000원1,569,000원361
cmt0vi99b02no0zcg0ufibjimstock-5m003550:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi99702nn0zcgfrawn3491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:50:00raw112,400원112,600원112,300원112,400원2,791
cmt0vi99o02nq0zcgxtked5bzstock-5m015760:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi99i02np0zcgqflnhi4t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:50:00raw32,100원32,200원32,050원32,150원18,678
cmt0vi99z02ns0zcg83fczbu4stock-5m030200:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi99v02nr0zcg6t3xtv0r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:50:00raw52,400원52,500원52,400원52,400원370
cmt0vi9ad02nu0zcgi9xrvw6hstock-5m017670:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi9a702nt0zcgbidk1ytx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:50:00raw97,400원98,100원97,300원98,000원18,020
cmt0vi95j02n00zcg98rvkz4jstock-5m051910:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi95e02mz0zcgwbwgmytl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:50:00raw274,500원275,000원274,500원275,000원1,572
cmt0vi95u02n20zcgs5uuk7mgstock-5m068270:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi95q02n10zcg6k0cllq91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:50:00raw198,900원199,300원198,200원199,000원5,838
cmt0vi96b02n40zcgedg7qnplstock-5m005490:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi96602n30zcgy2x1d00s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:50:00raw327,500원328,000원327,000원327,500원1,752
cmt0vi98502ng0zcg3k62dd6astock-5m012330:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98102nf0zcg607mwku31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:50:00raw514,000원515,000원512,000원513,000원4,837
cmt0vi98f02ni0zcga0cihfr0stock-5m096770:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98b02nh0zcgehiugu6r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:50:00raw128,600원128,800원128,400원128,400원3,986
cmt0vi98q02nk0zcghcfte25lstock-5m028260:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi98m02nj0zcg1t3m9kvw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 10:50:00raw369,000원371,000원367,500원369,000원20,107
cmt0vi97v02ne0zcgnu91i23dstock-5m373220:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi97o02nd0zcgf5q25esu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:50:00raw366,000원367,000원365,500원366,000원2,731
cmt0vi94l02mw0zcgkxoo0t0lstock-5m035720:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi94c02mv0zcgsbc3hu3r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:50:00raw39,300원39,400원39,300원39,350원51,677
cmt0vi93x02mu0zcg7u93khifstock-5m035420:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi93n02mt0zcg81ooc0hu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:50:00raw222,250원223,000원221,500원222,000원12,404
cmt0vi93802ms0zcgr4eufd6estock-5m066570:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi92z02mr0zcgrzxjjhq21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:50:00raw205,000원205,000원204,000원204,500원5,766
cmt0vi92k02mq0zcgfqm3m2csstock-5m005380:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi92b02mp0zcglzd6gyqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:50:00raw424,000원425,000원423,500원424,500원8,621
cmt0vi91w02mo0zcg6m3vecz1stock-5m000660:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi91p02mn0zcg5nm3zkar1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:50:00raw1,692,000원1,700,000원1,690,000원1,696,000원75,729
cmt0vi91d02mm0zcguwciawuystock-5m005930:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi91802ml0zcggmmq04ds1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:50:00raw269,000원271,000원269,000원270,000원744,142
cmt0vi96w02n80zcg0rvz2t8sstock-5m105560:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi96s02n70zcgww1yd3bk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 10:50:00raw162,500원162,700원162,200원162,500원12,783
cmt0vi95602my0zcgrwuggvjvstock-5m006400:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi95102mx0zcgrksh68gr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:50:00raw513,000원513,000원510,000원512,000원4,330
cmt0vooy102ow0zcg4ek5z8kxstock-5m034730:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooxx02ov0zcgdpxlkz7n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 10:55:00raw582,000원582,000원578,000원579,000원1,629
cmt0vooxg02os0zcgh0kprkwgstock-5m096770:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooxc02or0zcgykimr0mc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 10:55:00raw128,500원128,600원128,300원128,300원2,189
cmt0voox502oq0zcgj2kbgujkstock-5m012330:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voox102op0zcgxcacvbzn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 10:55:00raw513,000원514,000원511,000원512,000원1,751
cmt0voou602o60zcgbnq8ndfzstock-5m035720:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voou002o50zcgm4c1paoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 10:55:00raw39,350원39,400원39,250원39,250원18,908
cmt0voowu02oo0zcguv1f9s4ystock-5m373220:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voowr02on0zcgg2ovpvwu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 10:55:00raw366,000원366,000원365,000원365,500원1,858
cmt0voowk02om0zcgvqtrq8z5stock-5m207940:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voowh02ol0zcg7oqb37aj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 10:55:00raw1,569,000원1,572,000원1,568,000원1,571,000원464
57,440건 중 17,801–17,850← 이전357 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬