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
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
cmt0weeyk02tq0zcgkweuevgfstock-5m373220:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weeyg02tp0zcga4c68wf01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:15:00raw362,500원363,000원362,000원362,500원1,788
cmt0weeyu02ts0zcghxhxhfv1stock-5m012330:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weeyq02tr0zcgphmgangt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:15:00raw514,000원515,000원513,000원514,000원611
cmt0weez502tu0zcgyu55j357stock-5m096770:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weez002tt0zcg55v0fyqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:15:00raw127,400원127,500원127,200원127,200원2,233
cmt0weezf02tw0zcgdarxxlq8stock-5m028260:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezb02tv0zcgah1zsalk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:15:00raw372,500원373,000원370,500원371,500원3,713
cmt0weezz02u00zcgzi2tuwtistock-5m034730:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weezv02tz0zcgz9mwx4nz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:15:00raw584,000원584,000원581,000원583,000원1,622
cmt0wef0d02u20zcgsf7etz57stock-5m003550:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0wef0702u10zcgvkcr3zs01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:15:00raw112,100원112,100원111,400원111,500원2,084
cmt0wef0v02u40zcgqi4dzhdpstock-5m015760:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0wef0l02u30zcgfr4njxhf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:15:00raw32,100원32,150원32,050원32,100원12,238
cmt0wef1i02u60zcgftxvwfbistock-5m030200:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0wef1c02u50zcgytd8udgc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:15:00raw52,350원52,400원52,300원52,400원912
cmt0wku4u02v00zcgdspklxc3stock-5m373220:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku4q02uz0zcggsr66ndm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:20:00raw362,000원362,500원361,000원361,000원2,678
cmt0wku5f02v40zcgf15vfzurstock-5m028260:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5b02v30zcgbu8qcros1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:20:00raw372,000원372,000원367,000원369,000원9,885
cmt0wku5q02v60zcgbaxpqmwestock-5m034730:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5m02v50zcgk0royxxc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:20:00raw582,000원582,000원575,000원577,000원2,461
cmt0wku6102v80zcgx9j3qaoxstock-5m003550:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5y02v70zcgyfgmj8p61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:20:00raw111,400원111,500원110,100원110,400원4,069
cmt0wku6c02va0zcghkd6sbetstock-5m015760:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku6802v90zcgjdfh8rpi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:20:00raw32,100원32,150원32,000원32,050원25,520
cmt0wku6m02vc0zcgsvfw8ejwstock-5m030200:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku6j02vb0zcgmo1t0esc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:20:00raw52,300원52,400원52,300원52,300원531
cmt0wku6y02ve0zcgq9q1brjzstock-5m017670:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku6u02vd0zcga3u06g0i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:20:00raw98,700원99,100원98,000원98,300원26,529
cmt0wr9vx02vw0zcgr6419h8tstock-5m068270:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9vt02vv0zcgbisgm08w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:20:00raw198,900원199,100원198,350원198,650원5,583
cmt0wr9ya02wc0zcgw2i56k3sstock-5m012330:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9y602wb0zcgo4znf28g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:20:00raw513,000원514,000원510,000원510,000원3,535
cmt0wku0t02ua0zcga1wne6xzstock-5m005930:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku0i02u90zcg9aw4puna1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:20:00raw270,000원270,500원267,500원268,500원484,382
cmt0wku1702uc0zcgfsyh0v54stock-5m000660:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku1302ub0zcg8hwq5yz01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:20:00raw1,688,000원1,688,000원1,670,000원1,675,000원75,665
cmt0wku1m02ue0zcgo2oe2fn3stock-5m005380:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku1d02ud0zcgr7u01y1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:20:00raw423,000원423,500원420,500원420,500원8,680
cmt0wku1x02ug0zcgx3ai3mn7stock-5m066570:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku1t02uf0zcglmzj8rp61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:20:00raw203,000원203,500원202,000원202,000원12,190
cmt0wku2602ui0zcgf5t66zf4stock-5m035420:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku2302uh0zcgdknq5bnn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:20:00raw221,000원221,500원219,000원219,000원13,240
cmt0wku2g02uk0zcg949ahlaistock-5m035720:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku2d02uj0zcgd6y9sj4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:20:00raw39,150원39,175원38,850원38,850원35,258
cmt0wku2r02um0zcggqc3t0lrstock-5m006400:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku2n02ul0zcgblbslkxl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:20:00raw511,000원512,000원508,000원509,000원5,164
cmt0wku3102uo0zcg3aqtc08astock-5m051910:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku2y02un0zcgiohuhozd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:20:00raw272,500원272,500원271,500원272,000원902
cmt0wku3c02uq0zcgo7rjleukstock-5m005490:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku3802up0zcgvaoff89y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:20:00raw326,000원327,000원325,500원326,000원2,709
cmt0wku3m02us0zcgxgyobmycstock-5m000270:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku3j02ur0zcgrgu2sg9a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:20:00raw133,600원133,650원132,850원133,000원5,683
cmt0wku3y02uu0zcgmnacu4n8stock-5m105560:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku3u02ut0zcg9cw057r91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:20:00raw162,200원162,500원162,000원162,000원11,393
cmt0wku4902uw0zcg8n4v6vi2stock-5m055550:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku4502uv0zcgfq4tidg21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:20:00raw103,300원103,500원103,000원103,200원10,381
cmt0wku4k02uy0zcgdx7gxpl4stock-5m207940:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku4g02ux0zcgb4yrsoot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:20:00raw1,583,000원1,584,000원1,577,000원1,577,000원748
cmt0wku5502v20zcgzroxd6dgstock-5m096770:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku5102v10zcgaag2nmcq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:20:00raw127,250원127,300원126,900원126,900원5,897
cmt0wr9yk02we0zcgho7kj251stock-5m012330:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9yg02wd0zcgfy3b98rk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:25:00raw510,000원511,000원510,000원511,000원762
cmt0wr9yv02wg0zcgemkvdypkstock-5m096770:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9yr02wf0zcg98gn59zq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:25:00raw126,900원127,100원126,800원126,800원6,046
cmt0wr9z802wi0zcglbbrp5yjstock-5m028260:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9z202wh0zcgf54kjlnv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:25:00raw369,000원369,500원367,500원369,000원3,237
cmt0wr9zj02wk0zcgvedp4kqostock-5m034730:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9zg02wj0zcg9c8u3pjo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:25:00raw578,000원579,000원577,000원578,000원1,334
cmt0wr9zu02wm0zcgfsq5xxclstock-5m003550:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9zq02wl0zcg85f25xxv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:25:00raw110,500원110,900원110,500원110,800원1,750
cmt0wra0302wo0zcgkms29extstock-5m015760:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wra0002wn0zcg27bqyz3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:25:00raw32,050원32,100원32,000원32,050원7,027
cmt0wra0d02wq0zcgomkagrjustock-5m030200:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wra0a02wp0zcgy11m8w3a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:25:00raw52,400원52,400원52,300원52,350원368
cmt0wr9tx02vi0zcgh2phehu8stock-5m000660:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9tt02vh0zcgv4bzut3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:25:00raw1,675,000원1,683,000원1,673,000원1,681,000원51,757
cmt0wr9u702vk0zcgnsdgqbv3stock-5m005380:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9u302vj0zcgcpwsdd571
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:25:00raw421,000원421,500원420,000원420,500원4,537
cmt0wr9ui02vm0zcg8megztvystock-5m066570:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9ue02vl0zcgpv0dl5vk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:25:00raw202,250원203,000원202,000원202,250원5,745
cmt0wr9us02vo0zcgkt006redstock-5m035420:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9uo02vn0zcgvqukjomw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:25:00raw219,500원220,000원219,000원219,500원11,739
cmt0wr9v202vq0zcg45zj91lrstock-5m035720:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9uy02vp0zcgo1s22jyw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:25:00raw38,950원39,000원38,850원38,900원11,815
cmt0wr9vc02vs0zcgptw52iqxstock-5m006400:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9v902vr0zcgx382ux4y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:25:00raw509,000원510,000원507,000원509,000원5,080
cmt0wr9vn02vu0zcg2lzijr7nstock-5m051910:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9vj02vt0zcg4agbddlb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:25:00raw272,000원272,000원270,000원270,500원1,596
cmt0wra0p02ws0zcgk0yi2bvbstock-5m017670:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wra0l02wr0zcgce509kct1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:25:00raw98,400원98,600원97,900원98,000원19,413
cmt0wr9w702vy0zcgv95r5l3gstock-5m068270:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9w202vx0zcg24hcxx751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:25:00raw198,600원198,900원198,500원198,700원2,992
cmt0wr9wh02w00zcgmu5ydvrmstock-5m005490:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9wd02vz0zcgoxc3lty91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:25:00raw326,000원326,500원325,500원325,500원1,083
cmt0wr9wr02w20zcgsa6d801cstock-5m000270:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9wn02w10zcg50vft7r91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:25:00raw133,000원133,100원132,900원133,000원6,202
57,440건 중 17,951–18,000← 이전360 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬