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
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
cmt0xajva02ze0zcgzj2idj4pstock-5m066570:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajv402zd0zcg47ooxwln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:40:00raw202,500원203,000원202,500원202,500원951
cmt0xak2k030k0zcg48b2e6wustock-5m030200:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak2f030j0zcge4m1gcap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:40:00raw52,300원52,400원52,300원52,300원416
cmt0xak27030i0zcgjqldtjeistock-5m015760:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak21030h0zcgtn3mp9yz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:40:00raw32,050원32,150원32,050원32,100원8,321
cmt0xak1t030g0zcgluk0vdakstock-5m003550:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak1m030f0zcgeuk9p64n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:40:00raw111,700원111,800원111,600원111,700원1,299
cmt0xak1f030e0zcgl91h2zf3stock-5m034730:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak1b030d0zcgba3pynj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:40:00raw579,000원581,000원579,000원580,000원786
cmt0xak13030c0zcg5l6y3cd4stock-5m028260:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0z030b0zcgz6wkytng1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:40:00raw370,500원371,000원370,000원370,500원1,380
cmt0xak0j03080zcglntir89fstock-5m096770:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0f03070zcgdr6r0u8w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:40:00raw126,600원126,700원126,400원126,600원1,749
cmt0xak0903060zcgpz6m9glostock-5m012330:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak0503050zcg2hpptpya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:40:00raw513,000원514,000원513,000원513,000원647
cmt0xajzy03040zcgdjl0osghstock-5m373220:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajzu03030zcgn8tkqg731
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:40:00raw362,500원363,000원361,500원362,000원1,730
cmt0xajzo03020zcgqm77zqbsstock-5m207940:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajzk03010zcganxvip641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:40:00raw1,593,000원1,594,000원1,590,000원1,593,000원375
cmt0xajzd03000zcgsqw2syunstock-5m055550:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajz902zz0zcgeopsdlqj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:40:00raw103,000원103,100원103,000원103,000원3,314
cmt0xajz302zy0zcgmm4qs3aystock-5m105560:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajyz02zx0zcgmdlpd8z31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:40:00raw161,800원162,200원161,800원161,800원7,834
cmt0xak2v030m0zcgzupnhx23stock-5m017670:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xak2r030l0zcgsmfqu5e21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:40:00raw98,300원98,700원97,500원97,800원34,832
cmt0xajys02zw0zcg76wmacq8stock-5m000270:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajyo02zv0zcgzr6242y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:40:00raw133,200원133,250원133,100원133,100원1,547
cmt0xajxk02zq0zcg9l83uegxstock-5m005490:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajxf02zp0zcgjbmnzh2c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:40:00raw326,500원327,000원326,000원326,500원1,160
cmt0xajx802zo0zcgm4y6fyczstock-5m068270:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajx202zn0zcgpt3t2e091
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:40:00raw198,700원199,000원198,700원198,900원1,988
cmt0xajwu02zm0zcgkagg7v4tstock-5m051910:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajwo02zl0zcgbrtnyrn81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:40:00raw271,000원271,250원270,500원270,500원565
cmt0xajwg02zk0zcg5c4ae4dvstock-5m006400:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajwa02zj0zcg5vukcqws1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:40:00raw510,000원510,000원509,000원509,000원1,368
cmt0xajw202zi0zcgbtjh7pblstock-5m035720:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajvw02zh0zcgy3h90jnb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:40:00raw39,000원39,100원38,950원39,000원15,634
cmt0xajvo02zg0zcgyi7cb21estock-5m035420:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajvh02zf0zcgd011pbya1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:40:00raw220,000원220,000원219,500원219,500원3,018
cmt0xajux02zc0zcg6jktsfg5stock-5m005380:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajuq02zb0zcg3o6ei3lu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:40:00raw422,000원422,500원422,000원422,000원1,017
cmt0xajuj02za0zcgv77vaw8qstock-5m000660:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajuf02z90zcg9l7am0gn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:40:00raw1,684,000원1,685,000원1,679,000원1,683,000원25,532
cmt0xaju802z80zcg13nqmilbstock-5m005930:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xaju202z70zcggaeudihv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:40:00raw270,000원270,500원269,500원270,000원200,327
cmt0xgzrq031u0zcgnyc5sbtmstock-5m017670:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:182026-08-20 11:55:18cmt0xgzrm031t0zcghlpx8abo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:45:00raw97,800원98,300원97,500원97,800원17,226
cmt0xnff7032i0zcgrrmaput4stock-5m105560:20260820:11452026-08-20 11:45:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnff4032h0zcgut2bfzc21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:45:00raw161,900원161,900원161,600원161,800원7,583
cmt0xgzka030o0zcgmiqivgvpstock-5m005930:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzk1030n0zcggp8522jg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:45:00raw269,500원270,500원268,000원268,500원314,050
cmt0xgzl4030q0zcglyokjhi3stock-5m000660:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzks030p0zcgs7lcph9j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:45:00raw1,682,000원1,686,000원1,676,000원1,676,000원36,727
cmt0xgzlq030s0zcgwjulvl8nstock-5m005380:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzll030r0zcgqricby0i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:45:00raw422,000원422,500원421,500원421,500원1,475
cmt0xgzm3030u0zcg2xd8373wstock-5m066570:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzly030t0zcgcqw2gpjm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:45:00raw202,500원203,000원202,500원202,500원2,651
cmt0xgzmi030w0zcglvd53xdwstock-5m035420:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzmb030v0zcgqnketna11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:45:00raw220,000원220,000원219,000원219,500원9,945
cmt0xgzmt030y0zcgvnd8xrjxstock-5m035720:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzmp030x0zcgqtzkf1d71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:45:00raw38,950원39,000원38,900원38,900원5,448
cmt0xgzn203100zcggn9if3hjstock-5m006400:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzmz030z0zcgjpw32ioa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:45:00raw510,000원510,000원509,000원509,000원3,466
cmt0xgzne03120zcgm79h34q5stock-5m051910:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzna03110zcgixkoogpa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:45:00raw271,000원271,000원270,000원270,000원807
cmt0xgzno03140zcgj32r6koystock-5m068270:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgznk03130zcgrsoztur91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:45:00raw198,900원199,100원198,800원198,900원3,190
cmt0xgznz03160zcg5p0igr8sstock-5m005490:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgznv03150zcgto9kc6ec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:45:00raw326,500원327,500원326,000원326,500원2,044
cmt0xgzo903180zcgdg8nbawxstock-5m000270:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzo503170zcgk0d5uad31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:45:00raw133,100원133,200원133,000원133,100원4,013
cmt0xgzoj031a0zcgcblxz7xgstock-5m055550:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzof03190zcg9vfra1br1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:45:00raw103,000원103,100원102,900원102,900원4,077
cmt0xgzot031c0zcg50oitc4dstock-5m207940:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzoq031b0zcgnzb46lw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:45:00raw1,593,000원1,594,000원1,591,000원1,592,000원374
cmt0xgzp3031e0zcg1fb0gvbnstock-5m373220:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzp0031d0zcg9zrurqfe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:45:00raw362,000원362,500원361,500원362,000원1,442
cmt0xgzpd031g0zcgz73a7559stock-5m012330:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzpa031f0zcg61m1fvp51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:45:00raw513,000원514,000원511,000원512,000원2,108
cmt0xgzpp031i0zcgtf02xw31stock-5m096770:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzpl031h0zcg80ehpayb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:45:00raw126,600원126,800원126,500원126,500원3,208
cmt0xgzpz031k0zcg2y1yyezqstock-5m028260:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzpv031j0zcg0rd9uz0y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:45:00raw370,000원370,500원369,000원369,000원1,836
cmt0xgzqc031m0zcgle19pqebstock-5m034730:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzq6031l0zcg2gh8o6ir1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:45:00raw580,500원581,000원579,000원580,000원1,008
cmt0xgzqn031o0zcgz8o5px9xstock-5m003550:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzqj031n0zcgino7754m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:45:00raw111,800원111,800원111,600원111,600원997
cmt0xgzr0031q0zcg1san1uqustock-5m015760:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:182026-08-20 11:55:18cmt0xgzqv031p0zcgleruespp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:45:00raw32,100원32,150원32,000원32,050원9,343
cmt0xgzre031s0zcg010hsqvgstock-5m030200:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:182026-08-20 11:55:18cmt0xgzr9031r0zcgadpkheb91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:45:00raw52,400원52,400원52,300원52,400원346
cmt0xnffh032k0zcg6pftq00qstock-5m105560:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnffd032j0zcgnd4swkwb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:50:00raw161,700원162,100원161,600원161,900원10,131
cmt0xnfdg03260zcg6cr9isj8stock-5m035720:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfdc03250zcg6zjrzo9i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:50:00raw38,900원39,000원38,900원38,950원15,293
cmt0xnfdq03280zcgcj9ine80stock-5m006400:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfdm03270zcg5k4msctt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:50:00raw509,000원510,000원507,000원510,000원5,367
57,440건 중 18,051–18,100← 이전362 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬