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
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
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
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
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
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
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
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
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
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
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
cmt0yd4rd03880zcg9iawo7xvstock-5m030200:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4r903870zcg73wjt17w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:10:00raw52,400원52,400원52,300원52,300원331
cmt0yd4ro038a0zcggymluhlzstock-5m017670:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4rk03890zcgww94ej6h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:10:00raw98,100원98,400원97,700원97,900원16,399
cmt0yjkf103940zcgcfg311uwstock-5m096770:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkey03930zcg3oqiet9p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:15:00raw127,300원127,400원126,600원126,700원3,215
cmt0yq06703ac0zcg6qx8wa9ustock-5m012330:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06303ab0zcgkjwh2b3o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:15:00raw510,000원512,000원509,000원511,000원1,602
cmt0yq05l03a80zcg3w0br0rjstock-5m373220:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq05h03a70zcg906nhuvv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:15:00raw360,500원360,500원358,000원359,000원5,391
cmt0yjkif039g0zcgrtpikg08stock-5m017670:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjki9039f0zcg4eq4tmg21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:15:00raw97,900원98,400원97,800원97,900원14,242
cmt0yjki1039e0zcgheksd9wvstock-5m030200:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkhy039d0zcg5lpxebma1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:15:00raw52,350원52,400원52,200원52,300원14,562
cmt0yjkhr039c0zcg2sraqxefstock-5m015760:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkhn039b0zcg4m0p80bc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:15:00raw32,000원32,000원31,950원32,000원2,042
cmt0yjkhc039a0zcg1ur01izistock-5m003550:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkh203990zcguxxfl8b81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:15:00raw111,300원111,600원111,200원111,500원2,912
cmt0yjkgl03980zcgwfpny3systock-5m034730:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkga03970zcgahkvzhjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:15:00raw583,000원583,000원582,000원583,000원878
cmt0yjkft03960zcgzma5i1nhstock-5m028260:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkfj03950zcgth205pak1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:15:00raw370,500원370,500원370,000원370,000원1,281
cmt0yjker03920zcgee5vr8wrstock-5m207940:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjken03910zcghka60hhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:15:00raw1,596,000원1,599,000원1,595,000원1,598,000원317
cmt0yjkeg03900zcgeqnggg4ustock-5m055550:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjked038z0zcgdaelnjty1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:15:00raw103,400원103,400원103,000원103,000원6,977
cmt0yjke6038y0zcgsolxxdz9stock-5m105560:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjke2038x0zcgc7gjndjk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:15:00raw161,900원162,000원161,600원161,700원9,182
cmt0yjkdw038w0zcg4et42xo8stock-5m000270:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkds038v0zcgckort5ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:15:00raw133,000원133,400원133,000원133,100원13,797
cmt0yjkdg038u0zcgvz5gzp4xstock-5m005490:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkdc038t0zcgm91fuv201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:15:00raw325,500원325,750원324,500원324,500원2,214
cmt0yjkd5038s0zcg4so7jp35stock-5m068270:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkcz038r0zcg6lldowxa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:15:00raw198,700원198,900원198,500원198,500원1,947
cmt0yjkcr038q0zcgwz5ueetlstock-5m051910:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkcn038p0zcggm73m3c61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:15:00raw269,500원269,500원268,000원268,250원949
cmt0yjkcg038o0zcgcqaf4jy9stock-5m006400:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkcd038n0zcgkqz4q9dy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:15:00raw508,000원508,000원505,000원506,000원3,114
cmt0yjkc6038m0zcgol7irk1nstock-5m035720:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkc0038l0zcgj346uwoh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:15:00raw39,050원39,050원38,950원39,000원6,219
cmt0yjkbs038k0zcgyclujfpkstock-5m035420:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkbo038j0zcgcp55a2s91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:15:00raw219,750원220,000원219,500원219,500원2,752
cmt0yjkbh038i0zcgm9d3dukxstock-5m066570:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkbe038h0zcgpclm906i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:15:00raw202,000원202,500원202,000원202,250원1,186
cmt0yjkb7038g0zcgbduqsoa8stock-5m005380:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkb3038f0zcgszjjf1mw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:15:00raw421,750원422,000원420,500원421,500원1,839
cmt0yjkaw038e0zcg3bt7wqm8stock-5m000660:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkar038d0zcgoh9dim2n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:15:00raw1,685,000원1,692,000원1,683,000원1,690,000원46,842
cmt0yjkae038c0zcgluaibnx1stock-5m005930:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjka8038b0zcgomgwz20c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:15:00raw269,000원270,000원269,000원269,500원126,078
cmt0yq08103ao0zcg65nrod08stock-5m015760:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07w03an0zcgz41o3rm91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:20:00raw32,000원32,000원31,950원32,000원1,773
cmt0ywfxt03be0zcg9r3sdf9nstock-5m105560:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfxp03bd0zcgl1iwl53b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:20:00raw161,700원161,800원161,500원161,600원7,383
cmt0yq01k039k0zcg56ls9xywstock-5m000660:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq01d039j0zcg9gtvlmiw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:20:00raw1,690,000원1,692,000원1,687,000원1,691,000원30,872
cmt0yq01x039m0zcgqgqmfejpstock-5m005380:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq01r039l0zcgurjf3oin1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:20:00raw421,500원421,500원420,500원421,250원1,811
cmt0yq026039o0zcg2mp7u00astock-5m066570:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq023039n0zcgz9cp9x6m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:20:00raw202,500원202,500원202,000원202,000원735
cmt0yq02h039q0zcg9xvzh69astock-5m035420:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq02d039p0zcgzrdy42931
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:20:00raw219,500원220,500원219,500원220,500원8,031
cmt0yq02r039s0zcg5tj84j5ustock-5m035720:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq02n039r0zcgx5tc76241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:20:00raw39,000원39,100원38,950원39,100원21,100
cmt0yq031039u0zcg5ui0gssjstock-5m006400:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq02x039t0zcg0rhqxure1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:20:00raw506,000원508,000원505,000원507,000원3,854
cmt0yq03c039w0zcg506c8qynstock-5m051910:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq038039v0zcgfhfezivm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:20:00raw268,250원269,250원268,000원268,500원1,629
cmt0yq03n039y0zcgm9mi6vd5stock-5m068270:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq03j039x0zcgkdaaayh41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:20:00raw198,500원198,900원198,200원198,300원2,586
cmt0yq03y03a00zcgdbcgziubstock-5m005490:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq03u039z0zcgizjz3ivd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:20:00raw325,000원325,000원324,500원324,500원822
cmt0yq04c03a20zcgitsdch9istock-5m000270:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq04503a10zcggr00005u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:20:00raw133,100원133,100원132,900원132,900원4,124
cmt0yq04q03a40zcgeisvrolastock-5m055550:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq04k03a30zcgcjvlbbvf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:20:00raw103,100원103,200원103,000원103,100원4,495
cmt0yq05803a60zcgoa9ttna9stock-5m207940:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq05003a50zcg9ahp915o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:20:00raw1,598,000원1,599,000원1,597,500원1,598,000원299
cmt0yq05w03aa0zcgapia7h3kstock-5m373220:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq05r03a90zcgg630k5j91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:20:00raw359,000원360,000원358,500원359,500원3,194
57,440건 중 18,201–18,250← 이전365 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬