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
cmt0xnfid03320zcghc0ifixrstock-5m015760:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfi703310zcgimw4p0l81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:50:00raw32,050원32,100원32,000원32,050원8,113
cmt0xnfis03340zcgswo6vtejstock-5m030200:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfin03330zcgwhj35wzc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:50:00raw52,300원52,400원52,300원52,300원444
cmt0xnfj903360zcggrftby80stock-5m017670:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfj503350zcgfgbzmou51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:50:00raw97,800원98,400원97,700원97,900원13,243
cmt0xnfg3032o0zcg89c2d6rmstock-5m207940:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnffz032n0zcgbbmz5vx21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:50:00raw1,591,000원1,597,000원1,590,000원1,597,000원905
cmt0xnfaz031w0zcgefmv0hurstock-5m005930:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnf9x031v0zcgz61o99oe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:50:00raw268,500원269,000원267,500원268,000원205,600
cmt0xnfbt031y0zcg0thexv1mstock-5m000660:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfbk031x0zcgzrac9ny11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:50:00raw1,677,000원1,680,000원1,670,000원1,672,000원46,244
cmt0xnfck03200zcg9dt3wynastock-5m005380:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfce031z0zcgc7w3tkrb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:50:00raw421,500원422,000원420,500원420,500원2,662
cmt0xnfd503240zcg06uc9l4wstock-5m035420:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfd103230zcgtfrrmy1c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:50:00raw219,750원220,000원219,500원220,000원3,332
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
cmt0xnfe1032a0zcg096xm23estock-5m051910:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfdx03290zcg2n2z244p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:50:00raw270,500원270,500원270,000원270,500원563
cmt0xnfec032c0zcgm0nncvjxstock-5m068270:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfe8032b0zcg3en11e2m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:50:00raw198,900원199,000원198,700원198,900원3,901
cmt0xnfem032e0zcgi6ydhvgostock-5m005490:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfej032d0zcgx3ah78891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:50:00raw326,500원327,000원326,000원326,500원4,046
cmt0xnfex032g0zcg8huuqfa4stock-5m000270:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfeu032f0zcgecs2se6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:50:00raw133,100원133,150원132,900원132,900원5,305
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
cmt0xnfft032m0zcgjcx41fk7stock-5m055550:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnffp032l0zcg7q33bg911
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:50:00raw102,900원103,000원102,900원103,000원5,565
cmt0xnfge032q0zcgo0upgpisstock-5m373220:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfga032p0zcgm7asjpng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:50:00raw362,000원362,000원360,500원361,000원2,884
cmt0xnfgp032s0zcgjk83146gstock-5m012330:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfgl032r0zcg5xd2hmvw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:50:00raw512,000원513,000원509,000원509,000원8,936
cmt0xnfh0032u0zcgh10g6tt6stock-5m096770:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfgw032t0zcg2rn1xbo41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:50:00raw126,600원126,900원126,500원126,800원1,997
cmt0xnfcu03220zcg9beehdvcstock-5m066570:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfcr03210zcgm1hcgqa41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:50:00raw202,500원203,000원202,500원202,500원1,656
cmt0xtu7x03380zcgtyrw4chostock-5m005930:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu7l03370zcgi7dnozqs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 11:55:00raw268,000원269,500원267,500원269,000원220,640
cmt0xtud403440zcg0znhy7gtstock-5m096770:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtud003430zcg5ws70biq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 11:55:00raw126,700원127,400원126,700원127,300원3,979
cmt0xtudf03460zcgjb7os0ngstock-5m028260:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudb03450zcgl81b9ryy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 11:55:00raw369,500원371,000원369,500원371,000원2,231
cmt0xtudq03480zcg7fw6hxbpstock-5m034730:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudm03470zcgssqqk3171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 11:55:00raw579,000원580,000원576,000원579,500원1,739
cmt0xtue1034a0zcgenx5o08pstock-5m003550:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtudx03490zcgi3v3r04e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 11:55:00raw111,600원111,800원111,400원111,700원1,620
cmt0xtuec034c0zcglufk7ihdstock-5m015760:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtue8034b0zcg06x1smt31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 11:55:00raw32,050원32,050원32,000원32,000원5,518
cmt0xtuep034e0zcgpnphj9dcstock-5m030200:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuek034d0zcg5ytc8uk21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 11:55:00raw52,400원52,400원52,300원52,300원1,695
cmt0xtuf1034g0zcgmqcyf8y8stock-5m017670:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuex034f0zcg9ld4o41n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 11:55:00raw97,900원98,500원97,600원97,900원21,443
cmt0xtu9i033g0zcg2f7oinf9stock-5m035420:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu9d033f0zcg9yv954w21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 11:55:00raw219,500원220,500원219,000원219,500원14,142
cmt0xtu8n033a0zcghb420g5tstock-5m000660:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu8g03390zcgdb4qkz891
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 11:55:00raw1,671,000원1,679,000원1,668,000원1,677,000원36,226
cmt0xtu8x033c0zcgshkt310kstock-5m005380:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu8t033b0zcg1mi7kduu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 11:55:00raw421,000원421,500원420,500원421,000원2,318
cmt0xtu97033e0zcgwha7u5i2stock-5m066570:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu93033d0zcgjcnxeeyx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 11:55:00raw202,750원203,000원202,000원202,500원4,726
cmt0xtu9v033i0zcgqvsxkytvstock-5m035720:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtu9r033h0zcgykgq06nn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 11:55:00raw38,950원39,000원38,900원38,950원17,581
cmt0xtua5033k0zcgfqmkk8ydstock-5m006400:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtua2033j0zcgu6g7vby71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 11:55:00raw510,000원510,000원508,000원510,000원2,929
cmt0xtuag033m0zcgeyrjib7bstock-5m051910:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuac033l0zcgkai9z0lk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 11:55:00raw270,500원271,000원270,000원271,000원1,544
cmt0xtuar033o0zcguvh49138stock-5m068270:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuan033n0zcgwdvn62x41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 11:55:00raw199,000원199,000원198,600원198,600원2,636
cmt0xtub1033q0zcg5dvb9398stock-5m005490:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuax033p0zcg538fl96n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:55:00raw327,000원327,000원326,000원327,000원1,050
cmt0xtubc033s0zcgaivbhve7stock-5m000270:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtub8033r0zcgpwxv82dv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:55:00raw132,900원133,250원132,900원133,200원10,265
cmt0xtubm033u0zcg63wlu43sstock-5m105560:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtubj033t0zcgr77sdp581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 11:55:00raw161,900원162,100원161,700원161,800원7,793
cmt0xtubx033w0zcgrz0ff09pstock-5m055550:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtubt033v0zcgug13qyzl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 11:55:00raw103,100원103,300원103,000원103,300원4,738
cmt0xtuc7033y0zcgs45rg4instock-5m207940:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuc4033x0zcgcs3fdoub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 11:55:00raw1,597,000원1,597,000원1,594,000원1,594,000원296
cmt0xtuci03400zcgwkrqvyr2stock-5m373220:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuce033z0zcgh8xn7f9c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 11:55:00raw361,000원361,000원360,500원360,500원836
cmt0xtuct03420zcgebf4h9hwstock-5m012330:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtucp03410zcgr7wc9pay1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 11:55:00raw510,000원511,000원509,000원510,000원1,097
cmt0y09xg034i0zcg4ogo2zrlstock-5m005930:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09x5034h0zcgthcq5u3r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:00:00raw269,500원269,500원268,000원268,500원146,689
cmt0y09y0034m0zcgupndr676stock-5m005380:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09xw034l0zcgffeezd6s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:00:00raw421,000원423,000원421,000원422,000원4,904
cmt0y09ya034o0zcg2yrhkufqstock-5m066570:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09y6034n0zcgj185djdv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:00:00raw202,500원203,000원202,000원202,000원2,602
cmt0y09yl034q0zcggmoeel6kstock-5m035420:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09yh034p0zcgrwu0mof01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:00:00raw219,500원220,000원219,500원220,000원3,758
cmt0y09yw034s0zcg3a7gydpwstock-5m035720:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09ys034r0zcg2fd5392v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:00:00raw39,000원39,000원38,950원39,000원8,094
cmt0y6psf036g0zcghs5uelr8stock-5m373220:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6psa036f0zcgv1ehwoxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:00:00raw361,000원361,000원360,500원360,500원929
cmt0y09xq034k0zcgquol3g8ostock-5m000660:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09xm034j0zcgxmxy3e1z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:00:00raw1,678,000원1,683,000원1,673,000원1,682,000원30,497
57,440건 중 18,101–18,150← 이전363 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬