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
cmt0w1jht02r00zcghywon5orstock-5m000270:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jhq02qz0zcg59l797od1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:05:00raw133,800원133,900원133,300원133,400원5,568
cmt0w1ji402r20zcg07ird75ystock-5m105560:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1ji002r10zcgtt1p03071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:05:00raw162,500원162,700원162,100원162,200원11,674
cmt0w1jif02r40zcg59uvtd1xstock-5m055550:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jib02r30zcgolmdi9fx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:05:00raw103,200원103,300원102,700원102,800원5,357
cmt0w1jis02r60zcgpbu424gustock-5m207940:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jim02r50zcg1yiu3eza1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:05:00raw1,570,000원1,571,000원1,569,000원1,569,000원226
cmt0w1jj602r80zcgicam57o4stock-5m373220:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jj002r70zcgj7s3ga5p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:05:00raw364,500원365,000원363,000원363,000원2,465
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
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
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
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
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
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
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
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
cmt0w7zb902rw0zcg3n0qlqkmstock-5m006400:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zb502rv0zcgo3rs5yfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:10:00raw512,000원512,000원511,000원512,000원1,477
cmt0w7zek02si0zcgybig5w0tstock-5m096770:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zef02sh0zcgpzb2slmp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:10:00raw127,000원127,500원126,900원127,400원5,430
cmt0w7ze002se0zcgk5xivc0hstock-5m012330:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zdv02sd0zcgwmgslx7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:10:00raw514,000원515,000원512,000원514,000원1,571
cmt0w7zdf02sa0zcgta840f7pstock-5m373220:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:18cmt0w7zdb02s90zcgd2ntctn81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:10:00raw363,000원363,500원362,500원362,500원1,430
cmt0w7zd402s80zcgaj3z1p2dstock-5m207940:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zd002s70zcgrllj7vzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:10:00raw1,570,000원1,574,000원1,569,000원1,574,000원415
cmt0w7zcu02s60zcgjzeju5instock-5m105560:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zcn02s50zcgpdhiov2s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:10:00raw162,100원162,600원162,100원162,300원11,153
cmt0w7zcg02s40zcgmb98r05rstock-5m000270:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zcc02s30zcg96lejjqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:10:00raw133,500원133,900원133,350원133,700원6,414
cmt0w7zc502s20zcglhkof5ynstock-5m005490:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zc102s10zcgsio53jam1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:10:00raw326,000원327,000원325,500원326,500원1,251
cmt0w7zbv02s00zcg23x1136pstock-5m068270:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zbr02rz0zcgk9q9w9r51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:10:00raw198,500원198,900원198,400원198,800원2,976
cmt0w7zbk02ry0zcgku1l9tfastock-5m051910:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zbg02rx0zcghr2le03r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:10:00raw272,500원273,500원272,000원273,500원1,642
cmt0w7zay02ru0zcg80n6mooistock-5m035420:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zau02rt0zcgqe6fpk371
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:10:00raw221,500원221,500원220,500원221,000원9,297
cmt0w7zan02rs0zcghr7x2sjvstock-5m066570:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zak02rr0zcgagr5zwir1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:10:00raw204,500원204,500원203,000원203,500원6,187
cmt0w7zad02rq0zcg93zti9dastock-5m005380:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7za902rp0zcg7brhxusl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:10:00raw423,000원424,000원422,000원423,000원5,685
cmt0w7za202ro0zcg8nz8g368stock-5m000660:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7z9v02rn0zcgbznfu6301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:10:00raw1,695,000원1,696,000원1,685,000원1,690,000원48,743
cmt0w7z9p02rm0zcgfxqua617stock-5m005930:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7z9702rl0zcgjddkxpnb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:10:00raw272,500원272,500원270,000원271,000원326,448
cmt0w7zez02sk0zcghzdit127stock-5m028260:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zes02sj0zcgpq2fun1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:10:00raw373,500원374,000원372,500원372,500원7,004
cmt0weezp02ty0zcgczroa0zistock-5m034730:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezl02tx0zcggwaxpavj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:10:00raw584,000원585,000원583,000원584,000원1,484
cmt0weeve02t40zcgpiknofyustock-5m035720:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weev902t30zcgrikz0x0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:10:00raw39,150원39,200원39,050원39,200원18,475
cmt0weexo02tk0zcg2m0asmunstock-5m055550:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weexl02tj0zcgrkglrs1w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:10:00raw102,700원103,300원102,700원103,200원7,044
cmt0w7zgc02ss0zcg2lndtraestock-5m017670:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zg802sr0zcg3m7ce5sf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:10:00raw97,500원97,700원97,400원97,600원6,650
cmt0w7zg202sq0zcgjta6aqi0stock-5m030200:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zfv02sp0zcg00t9bfn71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:10:00raw52,400원52,400원52,300원52,350원723
cmt0w7zfo02so0zcgt459bxwkstock-5m015760:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zfi02sn0zcgavi4m6go1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:10:00raw32,200원32,200원32,100원32,100원8,417
cmt0w7zfb02sm0zcgigfz2xegstock-5m003550:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:182026-08-20 11:20:18cmt0w7zf802sl0zcgkmbvxfga1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:10:00raw112,100원112,200원112,100원112,100원1,831
cmt0weexe02ti0zcg91z7d3postock-5m105560:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weexa02th0zcg8yvruqor1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:15:00raw162,300원162,400원162,000원162,200원8,117
cmt0weetb02su0zcgho5on35ustock-5m005930:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:172026-08-20 11:25:17cmt0weet702st0zcguoqhiiyl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:15:00raw271,000원271,500원269,500원270,500원342,480
cmt0weetl02sw0zcg0ypqje5pstock-5m000660:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:172026-08-20 11:25:17cmt0weeth02sv0zcgkek0is791
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:15:00raw1,690,000원1,692,000원1,684,000원1,689,000원39,256
cmt0weeu402sy0zcgxh36w4z7stock-5m005380:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:172026-08-20 11:25:17cmt0weets02sx0zcg21e69q0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:15:00raw423,000원424,000원422,000원423,000원5,139
cmt0weeuk02t00zcgzicezfktstock-5m066570:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:172026-08-20 11:25:17cmt0weeud02sz0zcg3mxskjit1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:15:00raw203,500원204,000원203,000원203,500원7,823
cmt0weeuy02t20zcglt2janhbstock-5m035420:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weeuu02t10zcgq8rc4djq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:15:00raw221,500원221,500원220,500원221,000원6,149
cmt0weevn02t60zcg5kb5f69estock-5m035720:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weevj02t50zcgg2gpmw8v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:15:00raw39,200원39,200원39,100원39,175원15,427
cmt0weevy02t80zcgu0qk3pkdstock-5m006400:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weevt02t70zcgjjssrd1w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:15:00raw512,000원512,000원511,000원511,000원1,596
cmt0weew702ta0zcg3ikykheistock-5m051910:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weew402t90zcgae182fl41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:15:00raw273,500원273,500원272,500원273,000원619
cmt0weewj02tc0zcg4pc4flahstock-5m068270:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weewf02tb0zcgj4boxde41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:15:00raw198,800원199,000원198,700원198,900원2,325
cmt0weews02te0zcg975fcbvdstock-5m005490:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weewp02td0zcgurmi242r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:15:00raw327,000원327,000원326,000원326,500원956
cmt0weex302tg0zcgq9xia4r1stock-5m000270:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weex002tf0zcgs9vfbi8t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:15:00raw133,800원133,800원133,400원133,600원3,981
cmt0weexz02tm0zcgme2fmlb8stock-5m055550:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weexu02tl0zcggc9b1mvd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:15:00raw103,200원103,500원103,000원103,400원6,018
cmt0weey902to0zcg8zsbnbeqstock-5m207940:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weey502tn0zcg2btuu6q21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:15:00raw1,574,000원1,584,000원1,574,000원1,583,000원1,202
57,440건 중 17,901–17,950← 이전359 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬