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
cmt0wr9y002wa0zcgu6shwtuwstock-5m373220:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9xw02w90zcgyogy58rn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:25:00raw361,500원361,500원361,000원361,000원1,364
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
cmt0wr9tl02vg0zcg135kuwqvstock-5m005930:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:172026-08-20 11:35:18cmt0wr9t702vf0zcgiaxhd25h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:25:00raw268,750원270,000원268,000원269,500원285,071
cmt0wxpbr02xm0zcg4d2davrxstock-5m012330:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpbl02xl0zcgzvzc5ssq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:30:00raw511,000원513,000원510,000원512,000원1,761
cmt0wxp8802x20zcgd9oj6sfgstock-5m035420:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp8402x10zcgalkrbmvd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:30:00raw219,500원220,500원219,000원220,500원8,520
cmt0wxp8j02x40zcgpi0jhph6stock-5m035720:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp8f02x30zcgesow2s841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:30:00raw38,900원38,950원38,900원38,900원5,789
cmt0wxp8t02x60zcgj9t6rtbdstock-5m006400:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp8q02x50zcggpkjfvky1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:30:00raw508,000원509,000원507,000원508,000원2,824
cmt0wxp9402x80zcgioowo53kstock-5m051910:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp9102x70zcghswkcldd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:30:00raw270,000원271,000원270,000원270,500원1,783
cmt0wxp9r02xa0zcgpwl23o3hstock-5m068270:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp9l02x90zcgmxc530k01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:30:00raw198,700원198,900원198,350원198,500원2,290
cmt0wxpa502xc0zcgev6o4zfustock-5m005490:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp9y02xb0zcgeeeb19ub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:30:00raw326,000원326,500원325,500원326,500원1,258
cmt0wxpai02xe0zcgedoku5wtstock-5m105560:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxpac02xd0zcgo4e1xxwb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:30:00raw161,900원162,100원161,700원161,700원8,683
cmt0wxpas02xg0zcg15p3h2jmstock-5m055550:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpap02xf0zcguinql2sz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:30:00raw103,100원103,100원103,000원103,000원3,572
cmt0wxpb302xi0zcgp3buyca2stock-5m207940:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpaz02xh0zcgcekndfo11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:30:00raw1,586,000원1,588,000원1,585,000원1,586,000원303
cmt0wxpbe02xk0zcgzlqyq8n0stock-5m373220:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpba02xj0zcgxm515du51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:30:00raw361,000원361,500원361,000원361,500원1,356
cmt0wxpc502xo0zcgjajgzlj2stock-5m096770:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpby02xn0zcgc4lyflmz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:30:00raw126,800원126,900원126,500원126,500원4,281
cmt0wxpch02xq0zcggq2x74rvstock-5m028260:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcc02xp0zcg7wd5l09w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:30:00raw369,500원370,500원367,000원370,500원3,453
cmt0wxpcs02xs0zcghl7qp8ezstock-5m034730:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpco02xr0zcgtoui4jn61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:30:00raw578,000원580,000원577,000원579,500원1,426
cmt0wxpd602xu0zcgqzvg6zylstock-5m003550:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpcz02xt0zcge58rj0yq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:30:00raw110,900원111,400원110,700원111,300원1,600
cmt0wxpdi02xw0zcgijgr0xonstock-5m030200:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpdd02xv0zcg893p1mx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:30:00raw52,400원52,400원52,300원52,400원708
cmt0wxpea02xy0zcgjl4psg4ystock-5m017670:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:182026-08-20 11:40:18cmt0wxpe002xx0zcg95otfies1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:30:00raw98,100원98,800원98,100원98,400원17,623
cmt0x452v02z00zcgcfa79fsfstock-5m015760:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x452p02yz0zcg7wjge0t01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:30:00raw32,050원32,100원32,000원32,050원9,126
cmt0wxp6v02wu0zcgmgo5ldf6stock-5m005930:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp6q02wt0zcgeqqim9rn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:30:00raw270,000원271,000원268,500원271,000원276,464
cmt0wxp7902ww0zcgo9lepv3hstock-5m000660:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp7402wv0zcge65k7kcn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:30:00raw1,681,000원1,690,000원1,673,000원1,689,000원38,135
cmt0wxp7n02wy0zcg8llgqh9ostock-5m005380:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp7h02wx0zcgg5g6o9bh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:30:00raw421,000원422,500원420,000원422,250원3,188
cmt0wxp7y02x00zcgwxbsxz7hstock-5m066570:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp7u02wz0zcgpzllqwzh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:30:00raw202,500원203,000원202,000원203,000원2,678
cmt0xajy002zs0zcgl32jsbp6stock-5m000270:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajxt02zr0zcga8t3q80f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:30:00raw133,050원133,200원132,800원133,000원5,602
cmt0x450402ym0zcg7fyarwvdstock-5m055550:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x450102yl0zcg6a7i6wzr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:35:00raw103,100원103,100원103,000원103,000원3,816
cmt0x450u02yq0zcg5eg6otasstock-5m373220:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x450o02yp0zcgimpwqksz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:35:00raw361,500원362,500원361,000원362,000원4,740
cmt0x453702z20zcgh4y668w7stock-5m015760:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x453202z10zcgd7zzddqb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:35:00raw32,100원32,150원32,000원32,100원7,799
cmt0x452202yw0zcg3y4ubfjnstock-5m034730:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x451w02yv0zcghk8ejs921
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:35:00raw579,500원582,000원579,000원579,000원2,061
cmt0x453g02z40zcg7qta1mjustock-5m030200:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x453d02z30zcgksthvuzl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:35:00raw52,400원52,400원52,300원52,300원308
cmt0xak0u030a0zcgph11jy59stock-5m028260:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0q03090zcg6y6872dq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:35:00raw370,500원371,000원370,500원370,500원857
cmt0x451n02yu0zcgv1kc9bkrstock-5m096770:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x451h02yt0zcg0q5g28b81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:35:00raw126,600원126,600원126,300원126,500원3,660
cmt0x450g02yo0zcg7xwf3hd3stock-5m207940:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x450c02yn0zcgcmhv1elf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:35:00raw1,586,000원1,598,000원1,585,000원1,594,000원979
cmt0xajyi02zu0zcgntnej5tistock-5m000270:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajyd02zt0zcgt79y3qf61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:35:00raw133,100원133,400원133,000원133,200원4,316
cmt0x453u02z60zcgtg5cuayzstock-5m017670:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x453n02z50zcgaif1xx0l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:35:00raw98,300원99,000원98,300원98,400원16,081
cmt0x452h02yy0zcgovuu2othstock-5m003550:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x452b02yx0zcg1pmchkwe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:35:00raw111,400원111,800원111,300원111,700원1,188
cmt0x451902ys0zcg6f0xy4n6stock-5m012330:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x451202yr0zcgmq0o649y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:35:00raw512,000원514,000원511,000원513,000원1,890
cmt0x44wr02y20zcggkh96m2sstock-5m000660:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44wn02y10zcgnm35t3ht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:35:00raw1,689,000원1,692,000원1,681,000원1,684,000원35,517
cmt0x44x602y40zcgzkoy34gustock-5m005380:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44x202y30zcgyxch8ghp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:35:00raw422,000원422,500원421,500원422,000원1,666
cmt0x44xh02y60zcgcq4rql1sstock-5m066570:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44xd02y50zcg1wkb67kh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:35:00raw202,750원203,500원202,500원202,500원3,393
cmt0x44y202y80zcgryrxr1ngstock-5m035420:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44xx02y70zcgeklz97901
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:35:00raw220,500원220,500원219,500원220,000원5,068
cmt0x44yd02ya0zcg06hfb5klstock-5m035720:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44y902y90zcggdhespll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:35:00raw38,950원39,000원38,950원39,000원9,395
cmt0x44yn02yc0zcgrksdey2sstock-5m006400:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44yk02yb0zcg1dz66kse1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:35:00raw508,000원510,000원508,000원509,000원3,301
cmt0x44yy02ye0zcg8v6qmjfmstock-5m051910:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44yu02yd0zcg3ky3svmi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:35:00raw270,500원271,500원270,000원271,000원1,880
cmt0x44z902yg0zcgkuybyhh4stock-5m068270:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44z502yf0zcgn3dwl5yy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:35:00raw198,500원198,900원198,300원198,700원3,018
cmt0x44zj02yi0zcg29vy2ig5stock-5m005490:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44zg02yh0zcguqwjfk0x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:35:00raw326,500원327,000원325,500원326,000원1,614
cmt0x44zu02yk0zcgaoob6ifostock-5m105560:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44zr02yj0zcg0b7lmdm41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:35:00raw161,800원161,900원161,700원161,900원7,558
57,440건 중 18,001–18,050← 이전361 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬