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
cmt0y09z9034u0zcgtm5t6rh4stock-5m006400:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09z4034t0zcgw0x0zf1w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:00:00raw510,000원510,000원508,500원510,000원2,813
cmt0y09zk034w0zcgp9igjc43stock-5m051910:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09zh034v0zcg3a2vclg01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:00:00raw271,000원271,000원270,500원270,500원352
cmt0y09zv034y0zcga6s4tnqhstock-5m068270:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y09zr034x0zcgxdopo7sl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:00:00raw198,700원198,900원198,400원198,500원2,124
cmt0y0a0803500zcgxigjj111stock-5m005490:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a02034z0zcgxsvke1jt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:00:00raw327,000원327,000원325,500원326,000원1,774
cmt0y0a0x03540zcgn7re3y5vstock-5m105560:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a0r03530zcgbnhysuv31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:00:00raw161,800원162,100원161,700원161,800원8,039
cmt0y0a1b03560zcgl49mz3h8stock-5m055550:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1503550zcgfbvuetpq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:00:00raw103,200원103,500원103,100원103,200원7,328
cmt0y0a1l03580zcgqq6srfjystock-5m207940:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1h03570zcgi1enn0921
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:00:00raw1,594,000원1,595,000원1,594,000원1,594,000원262
cmt0y0a1v035a0zcgq01hjkomstock-5m012330:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a1r03590zcg978riscb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:00:00raw510,000원513,000원510,000원511,000원1,483
cmt0y0a26035c0zcggh9twoqtstock-5m096770:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a22035b0zcgccdacqx31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:00:00raw127,400원127,500원127,000원127,000원3,691
cmt0y0a2h035e0zcglqoui7wustock-5m028260:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a2d035d0zcgu0ww08fb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:00:00raw371,000원372,000원370,500원371,000원3,530
cmt0y0a2v035g0zcg91xicscrstock-5m034730:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a2o035f0zcg03bv05lx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:00:00raw580,000원580,000원578,000원579,000원564
cmt0y0a39035i0zcgk92s12fcstock-5m003550:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a32035h0zcg4dhgfg561
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:00:00raw111,700원111,900원111,700원111,700원1,208
cmt0y0a3m035k0zcgg6eumepcstock-5m015760:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a3f035j0zcg9lym1o9k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:00:00raw32,050원32,050원32,000원32,050원3,659
cmt0y0a3w035m0zcgscon01xestock-5m030200:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a3t035l0zcgqpdcqrqb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:00:00raw52,300원52,400원52,300원52,350원975
cmt0y0a47035o0zcgx3rbdrmxstock-5m017670:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a43035n0zcgkg0udeba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:00:00raw98,000원98,500원97,400원97,900원18,660
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
cmt0y6pq003660zcg5ahw19ygstock-5m005490:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6ppu03650zcgrd92c62y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:05:00raw326,000원326,000원325,500원326,000원494
cmt0y6pqe03680zcgesky1jlwstock-5m000270:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pq803670zcgf5a1sn2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:05:00raw133,100원133,200원133,000원133,000원4,974
cmt0y6pqr036a0zcgx294yd80stock-5m105560:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pql03690zcgrexwrvql1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:05:00raw161,800원162,000원161,700원161,900원6,773
cmt0y6pr5036c0zcgykg0gxb7stock-5m055550:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pqx036b0zcgmibank0g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:05:00raw103,100원103,500원103,100원103,400원5,699
cmt0y6pry036e0zcglr7r3zicstock-5m207940:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pro036d0zcgxvdlm1cz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:05:00raw1,594,000원1,600,000원1,594,000원1,599,000원742
cmt0y6pmw035q0zcgy3561shzstock-5m005930:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:17cmt0y6pml035p0zcgvyf0kndy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:05:00raw269,000원270,000원268,500원268,750원189,655
cmt0y6psp036i0zcgsugob7y7stock-5m373220:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6psl036h0zcgx4z3ad5o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:05:00raw361,000원361,000원360,500원361,000원800
cmt0yd4na037g0zcgb5sc7qejstock-5m068270:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4n6037f0zcg1qtiprlx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:05:00raw198,400원198,800원198,400원198,500원1,604
cmt0y6pt0036k0zcg6sic4ka4stock-5m012330:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6psw036j0zcg0s7yyk7j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:05:00raw511,000원511,000원510,000원510,000원575
cmt0y6pta036m0zcgvatdqlv1stock-5m096770:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pt7036l0zcg0m6c4fky1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:05:00raw127,100원127,100원126,800원126,900원1,355
cmt0y6pos03600zcgwrb0ssptstock-5m035720:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pom035z0zcga6ty1geq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:05:00raw39,000원39,050원38,950원39,050원8,407
cmt0y6pnm035u0zcgkz6r6b21stock-5m005380:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:17cmt0y6pni035t0zcg91igvkk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:05:00raw422,000원422,000원421,000원422,000원1,619
cmt0y6poe035y0zcgp9e1aigcstock-5m035420:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6po7035x0zcgj7mkfbd31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:05:00raw219,500원220,000원219,500원219,500원2,882
cmt0y6ptl036o0zcgv5nfighrstock-5m028260:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pth036n0zcgremomrv01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:05:00raw371,500원371,500원370,500원370,500원954
cmt0y6ptw036q0zcgodblj6wwstock-5m034730:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pts036p0zcgvrxtiyzn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:05:00raw579,000원581,000원579,000원581,000원672
cmt0y6pu7036s0zcgwpxovzy4stock-5m003550:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pu3036r0zcgc3mcj74h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:05:00raw111,800원111,800원111,400원111,500원2,358
cmt0y6po0035w0zcgn9l5czbtstock-5m066570:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:18cmt0y6pnt035v0zcgtm3un78m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:05:00raw202,500원202,500원202,000원202,000원562
cmt0y6puh036u0zcgm14qtf26stock-5m015760:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pue036t0zcgk9svyibc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:05:00raw32,050원32,050원32,000원32,000원988
cmt0y6pur036w0zcgbv875k2kstock-5m030200:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6puo036v0zcgaq9hf1cv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:05:00raw52,400원52,400원52,300원52,300원349
cmt0y6pp603620zcg4gc9b0c4stock-5m006400:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pp103610zcgdoz2ruti1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:05:00raw510,000원510,000원509,000원509,000원1,468
cmt0y6pv3036y0zcgfv97iih8stock-5m017670:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6puz036x0zcgxfqzt8b31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:05:00raw97,900원98,700원97,700원98,100원16,161
cmt0y6pnb035s0zcgeb5b047mstock-5m000660:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:172026-08-20 12:15:17cmt0y6pn4035r0zcgb0qaezzb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:05:00raw1,682,000원1,689,000원1,682,000원1,685,000원36,169
cmt0y6ppk03640zcgjovemfqxstock-5m051910:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6ppf03630zcg9jtgto8l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:05:00raw271,000원271,000원270,500원270,500원386
cmt0yd4qs03840zcglvu4r9iystock-5m003550:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4qo03830zcghw5n3z591
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:10:00raw111,400원111,500원111,200원111,400원2,853
cmt0yd4ks03700zcgvpvc7ug3stock-5m005930:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4kn036z0zcgkblfzgzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:10:00raw268,750원269,500원267,500원269,250원120,038
cmt0yd4l303720zcg9zrt3c5qstock-5m000660:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ky03710zcgpaxkeppr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:10:00raw1,685,000원1,688,000원1,676,000원1,685,000원41,041
cmt0yd4lh03740zcgk8lit05bstock-5m005380:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ld03730zcglvaflt621
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:10:00raw421,500원422,000원420,500원421,750원2,310
cmt0yd4ls03760zcgsy3nvk36stock-5m066570:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4lo03750zcg9lzlklup1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:10:00raw202,000원202,500원202,000원202,000원4,671
cmt0yd4m103780zcgby1gajjmstock-5m035420:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ly03770zcgedhj1azs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:10:00raw219,500원220,000원219,500원219,500원3,612
cmt0yd4mc037a0zcgpxd6a56astock-5m035720:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4m903790zcgbi6remnl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:10:00raw39,050원39,050원38,950원39,050원10,759
cmt0yd4mn037c0zcg04021sv8stock-5m006400:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4mj037b0zcg40wyq1051
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:10:00raw510,000원510,000원506,000원508,000원4,680
cmt0yd4n0037e0zcgt381u6yestock-5m051910:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4mu037d0zcg5haiau6l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:10:00raw271,000원271,000원269,000원269,250원2,057
cmt0yd4nk037i0zcgtj8ziv9astock-5m068270:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4ng037h0zcgkj1qanxp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:10:00raw198,500원198,900원198,500원198,700원2,636
cmt0yd4nv037k0zcgpm09j4o5stock-5m005490:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4nr037j0zcgnv6xvsx51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:10:00raw326,000원326,000원325,000원325,500원2,001
57,440건 중 18,151–18,200← 이전364 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬