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
cmt0voovp02og0zcgiwh1xj5nstock-5m000270:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voovl02of0zcg6r1fdqtn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:55:00raw133,900원133,950원133,500원133,600원6,729
cmt0voove02oe0zcguhztegiwstock-5m005490:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voov902od0zcg9eqpyn9p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:55:00raw327,500원327,500원326,000원326,000원1,238
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
cmt0vooyb02oy0zcgyctj5iwlstock-5m003550:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooy702ox0zcgg60oo54i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 10:55:00raw112,500원112,600원112,000원112,100원2,279
cmt0vooyn02p00zcgt6dx9pftstock-5m015760:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooyi02oz0zcgmmxlsn6w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 10:55:00raw32,100원32,150원32,100원32,100원13,028
cmt0vooz002p20zcgtu1wb319stock-5m030200:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooyv02p10zcgsf7zp5751
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 10:55:00raw52,400원52,600원52,300원52,400원11,644
cmt0voozb02p40zcgcjwph9cqstock-5m017670:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:182026-08-20 11:05:18cmt0vooz702p30zcg158z66h81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 10:55:00raw98,000원98,000원97,500원97,500원6,060
cmt0vooug02o80zcgzrx9l43xstock-5m006400:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0vooud02o70zcg1icgj2t81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 10:55:00raw511,000원512,000원511,000원512,000원1,712
cmt0voouq02oa0zcg558hh4txstock-5m051910:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0vooun02o90zcghiesu46w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 10:55:00raw274,500원275,000원274,500원275,000원523
cmt0voosb02nw0zcg5c9yvwqxstock-5m005930:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voor202nv0zcg4izvlq3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 10:55:00raw270,000원270,000원268,000원269,250원385,263
cmt0voosx02ny0zcgl6mp5z7qstock-5m000660:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voosq02nx0zcgiw62ehig1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 10:55:00raw1,697,000원1,697,000원1,680,000원1,685,000원75,030
cmt0voot702o00zcgc4q66sy9stock-5m005380:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voot302nz0zcgm80v20uj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 10:55:00raw424,500원425,000원423,000원423,500원4,575
cmt0vooth02o20zcgq7dc6fapstock-5m066570:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voote02o10zcgatp59q5y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 10:55:00raw204,500원204,500원203,000원203,000원9,348
cmt0voov102oc0zcgp7zyjd8rstock-5m068270:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voouy02ob0zcg3plhr8x61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 10:55:00raw199,000원199,100원198,700원198,900원3,327
cmt0voott02o40zcgbynwfrf4stock-5m035420:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0vootp02o30zcgdkhckpuy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 10:55:00raw222,000원222,000원220,500원221,000원13,181
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
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
cmt0vv4pa02q80zcgnuqzk6q2stock-5m003550:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4p702q70zcgko01c7eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:00:00raw112,100원112,500원112,000원112,400원2,748
cmt0vv4h502p60zcgjnnkrqxbstock-5m005930:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4gv02p50zcggrs6h7wv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:00:00raw269,250원272,500원268,500원272,500원546,799
cmt0vv4i202p80zcgm6pzoal7stock-5m000660:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4hq02p70zcg0o0l4d1j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:00:00raw1,685,000원1,697,000원1,680,000원1,697,000원48,017
cmt0vv4it02pa0zcg28twjywostock-5m005380:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ii02p90zcgn0sy6jhv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:00:00raw423,500원424,500원423,000원424,000원3,707
cmt0vv4jf02pc0zcgfe1mdpndstock-5m066570:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4j902pb0zcg5vtu5swv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:00:00raw203,500원204,500원203,000원204,500원8,524
cmt0vv4jq02pe0zcg0sgw2ns5stock-5m035420:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4jm02pd0zcgz76ipesv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:00:00raw221,500원222,000원221,000원222,000원6,617
cmt0vv4k102pg0zcgd3f2kbznstock-5m035720:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4jx02pf0zcgkdufwyp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:00:00raw39,275원39,350원39,200원39,250원25,935
cmt0vv4kf02pi0zcgiupmz644stock-5m006400:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4k902ph0zcg34qrde001
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:00:00raw512,000원512,000원510,000원511,000원3,758
cmt0vv4l702pk0zcgyxw7v0i1stock-5m051910:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4kw02pj0zcga12y0w3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:00:00raw274,500원275,000원273,500원274,000원1,589
cmt0vv4ly02pm0zcg3lltiw2kstock-5m068270:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ls02pl0zcgn28uys1q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:00:00raw198,900원199,000원198,800원198,800원3,697
cmt0vv4m902po0zcgkef6ae1nstock-5m005490:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4m502pn0zcg07zcaal21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:00:00raw326,500원327,500원326,000원326,000원1,558
cmt0vv4mk02pq0zcg0aw5f6x2stock-5m000270:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4mg02pp0zcgqvhom76n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:00:00raw133,600원134,200원133,600원133,800원8,151
cmt0vv4mu02ps0zcgjxplfkeistock-5m105560:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4mr02pr0zcgxqhi5r6g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:00:00raw162,300원162,800원162,300원162,500원10,257
cmt0vv4n502pu0zcgvfr0nmzkstock-5m055550:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4n102pt0zcgxikeepms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:00:00raw103,400원103,500원103,200원103,200원6,995
cmt0vv4ng02pw0zcgmxwg1ur7stock-5m207940:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4nc02pv0zcgnw8vhu4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:00:00raw1,570,000원1,571,000원1,569,000원1,569,000원322
cmt0vv4nq02py0zcgzm142s19stock-5m373220:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4nm02px0zcgp3q36fh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:00:00raw365,500원365,500원364,500원364,500원2,728
cmt0vv4o102q00zcg31et2vhistock-5m012330:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4nx02pz0zcgz6sef08r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:00:00raw512,000원516,000원512,000원514,000원2,823
cmt0vv4oe02q20zcgdfq0ntugstock-5m096770:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4o802q10zcgnveve3w41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:00:00raw128,400원128,400원127,700원127,700원13,742
cmt0vv4op02q40zcg8x7x0j75stock-5m028260:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ol02q30zcgz7h5wdwl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:00:00raw368,000원373,000원368,000원372,000원9,352
cmt0vv4p002q60zcguiikw6vpstock-5m034730:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ow02q50zcg3bzwpepe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:00:00raw580,000원585,000원579,000원585,000원1,710
cmt0vv4pl02qa0zcgjfoy33mastock-5m015760:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ph02q90zcg1ednwud01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:00:00raw32,150원32,200원32,100원32,200원16,003
cmt0vv4pv02qc0zcg5len7t77stock-5m030200:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4ps02qb0zcg170h2qrz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:00:00raw52,500원52,500원52,400원52,400원394
cmt0vv4q602qe0zcg1y4havifstock-5m017670:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4q302qd0zcgpdyyb7491
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:00:00raw97,600원97,700원97,400원97,500원7,546
cmt0w1jjh02ra0zcgssnjjmd5stock-5m028260:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jjd02r90zcgcrvvuym61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:05:00raw372,500원375,000원372,000원374,000원11,658
cmt0w7ze902sg0zcgsvxdqg0zstock-5m096770:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7ze602sf0zcg2004q4vz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:05:00raw127,700원127,800원127,100원127,100원13,840
cmt0w7zdp02sc0zcgsiyn1v1kstock-5m012330:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zdm02sb0zcgah4ur0og1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:05:00raw514,500원515,000원512,000원513,000원1,886
cmt0w1jl402rk0zcgaogcpb7tstock-5m017670:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jl002rj0zcgq2yidblz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:05:00raw97,600원97,700원97,400원97,400원13,444
cmt0w1jkt02ri0zcgcj032asfstock-5m030200:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jkq02rh0zcgy4sf83aw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:05:00raw52,500원52,500원52,300원52,400원3,695
cmt0w1jkj02rg0zcg0mbd7t8gstock-5m015760:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jkf02rf0zcg3mjzljf41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:05:00raw32,200원32,200원32,100원32,150원10,444
cmt0w1jk802re0zcgccjerx2astock-5m003550:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jk202rd0zcgbyoox5io1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:05:00raw112,400원112,400원112,100원112,200원1,155
cmt0w1jjv02rc0zcg5fznx4j6stock-5m034730:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jjo02rb0zcgt3d0y79r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:05:00raw585,000원586,000원583,000원584,000원2,764
cmt0w1je902qg0zcgm535m8qhstock-5m005930:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1je402qf0zcg9tc2su321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:05:00raw272,500원273,000원272,000원272,250원262,698
cmt0w1jep02qi0zcgmdy6z78ystock-5m000660:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jel02qh0zcg1mnuz08g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:05:00raw1,697,000원1,699,000원1,695,000원1,695,000원56,541
57,440건 중 17,851–17,900← 이전358 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬