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
cmt0yq06s03ag0zcg2zgd7wrostock-5m096770:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06o03af0zcg5dbtcb3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:20:00raw126,700원127,000원126,700원127,000원2,137
cmt0yq07203ai0zcgwlvhtmnsstock-5m028260:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq06y03ah0zcgat0hsly21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:20:00raw370,000원370,500원370,000원370,000원791
cmt0yq07d03ak0zcg2tftqw61stock-5m034730:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07903aj0zcg1fn6qao41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:20:00raw582,000원583,000원581,000원581,000원1,027
cmt0yq07o03am0zcgx2o66r45stock-5m003550:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq07k03al0zcg37penby11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:20:00raw111,500원111,500원111,300원111,500원945
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
cmt0yq08f03aq0zcg1vmz2fztstock-5m030200:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq08903ap0zcgci0c3hlu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:20:00raw52,300원52,300원52,200원52,300원886
cmt0yq08q03as0zcg7pvcuz9vstock-5m017670:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq08m03ar0zcgqam61ybu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:20:00raw97,900원98,700원97,800원98,100원19,167
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
cmt0ywfw403b20zcgrjvl03msstock-5m035420:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfw003b10zcg2ysqz6r01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:25:00raw220,500원220,500원219,500원219,500원6,409
cmt0ywfwe03b40zcgd0ioaw5astock-5m035720:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfwa03b30zcgeihx4g2o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:25:00raw39,100원39,100원39,000원39,050원7,629
cmt0ywfwo03b60zcgbqhub236stock-5m006400:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfwl03b50zcgqaa7wpag1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:25:00raw507,000원507,000원504,000원505,000원2,320
cmt0ywfwz03b80zcgjgsux3ljstock-5m068270:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfwv03b70zcg6ijd433d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:25:00raw198,200원198,300원197,700원197,700원4,353
cmt0ywfx903ba0zcgw9b3ynssstock-5m005490:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfx503b90zcgcilsu6201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:25:00raw324,500원324,500원324,000원324,000원967
cmt0ywfxk03bc0zcglfec4veastock-5m000270:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfxg03bb0zcgyj2qqifu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:25:00raw132,900원132,950원132,600원132,650원6,384
cmt0ywfy303bg0zcgflue8p70stock-5m105560:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfxz03bf0zcgmdiiqkj11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:25:00raw161,500원161,800원161,200원161,300원18,105
cmt0ywfyh03bi0zcgfrkf6xtmstock-5m055550:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfya03bh0zcgq5siqs6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:25:00raw103,000원103,100원102,800원102,900원6,984
cmt0z2ups03cg0zcg1rvftmerstock-5m051910:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2upl03cf0zcghjy3qeae1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:25:00raw268,500원268,500원267,500원268,000원1,257
cmt0ywg3103c00zcgeq07nh2qstock-5m017670:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2x03bz0zcgnt9qr7mr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:25:00raw98,100원98,800원97,700원97,700원18,372
cmt0ywg2q03by0zcg36xuj1bqstock-5m030200:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2n03bx0zcgidfbz8k61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:25:00raw52,300원52,300원52,200원52,300원931
cmt0ywg2g03bw0zcghyiv19sfstock-5m015760:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2d03bv0zcgrup1qljp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:25:00raw31,950원31,950원31,900원31,900원7,271
cmt0ywg2603bu0zcg31c11bnbstock-5m003550:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg2303bt0zcgsex9cq4a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:25:00raw111,500원111,500원111,100원111,200원2,198
cmt0ywg1w03bs0zcgmu23j0fastock-5m034730:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg1r03br0zcgz1lmpis81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:25:00raw581,500원581,500원579,000원580,500원991
cmt0ywg1i03bq0zcgtui4u4ymstock-5m096770:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg1803bp0zcgejdslbod1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:25:00raw127,000원127,100원126,600원126,700원3,093
cmt0ywg0q03bo0zcg9jmvhfr9stock-5m012330:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywg0g03bn0zcgbbc56ov41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:25:00raw511,000원511,000원509,000원509,000원808
cmt0ywfzz03bm0zcg59scyyg2stock-5m373220:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfzp03bl0zcgosdnz0c61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:25:00raw359,500원360,000원358,500원359,000원1,572
cmt0ywfz803bk0zcg6nvxr1itstock-5m207940:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfyy03bj0zcgk65pguh11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:25:00raw1,599,000원1,605,000원1,597,000원1,597,000원1,181
cmt0ywfvj03ay0zcg8z9vfuxustock-5m005380:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfvf03ax0zcgeqgkrs1e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:25:00raw421,500원421,500원419,500원419,500원6,563
cmt0ywfvt03b00zcgmt75yl2vstock-5m066570:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfvp03az0zcg6636l7ie1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:25:00raw202,000원202,500원202,000원202,000원1,740
cmt0z2ut803d00zcghhkp5cy2stock-5m028260:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ut403cz0zcgw1d0nhuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:25:00raw370,500원370,500원369,000원369,500원2,998
cmt0ywfv403aw0zcgxvcojukgstock-5m000660:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfv003av0zcgr3z0imyn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:25:00raw1,690,000원1,691,000원1,685,000원1,688,000원25,321
cmt0ywfut03au0zcg73rs8dpdstock-5m005930:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfun03at0zcgo8k5ckhi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:25:00raw269,500원269,750원268,000원268,500원132,673
cmt0z2uth03d20zcg5lssgl7ustock-5m028260:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2utd03d10zcg9pswb9qp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:30:00raw369,500원370,000원368,500원369,000원1,091
cmt0z2uts03d40zcg3d4dm76nstock-5m034730:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uto03d30zcghbzmugsz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:30:00raw581,000원581,000원579,000원580,000원626
cmt0z2uu203d60zcg496drnjostock-5m003550:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uty03d50zcg4qdzihk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:30:00raw111,200원111,300원111,100원111,200원618
cmt0z2uro03cq0zcgbl68jxsystock-5m105560:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2urj03cp0zcghherl1pj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:30:00raw161,300원161,900원161,100원161,150원10,708
cmt0z9ain03e80zcg3nqlovhestock-5m096770:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aij03e70zcg8a36x5po1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:30:00raw126,800원126,800원126,500원126,700원1,959
cmt0z2uun03da0zcgenw9kojsstock-5m030200:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uuj03d90zcgv1jrnqv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:30:00raw52,300원52,300원52,200원52,200원373
cmt0z2uuz03dc0zcgpelasr2qstock-5m017670:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uuu03db0zcg8timy3kq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:30:00raw97,700원98,400원97,600원97,900원18,253
cmt0z2uqx03cm0zcgw2qs6211stock-5m005490:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uqr03cl0zcg2h0pb3971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:30:00raw324,000원324,500원323,000원324,000원1,111
cmt0z2urc03co0zcg2shqmoamstock-5m000270:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ur603cn0zcg1zrjvkk11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:30:00raw132,600원132,650원132,500원132,500원2,504
cmt0z2uuc03d80zcgqheceznostock-5m015760:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uu903d70zcgui28m4zs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:30:00raw31,950원31,950원31,900원31,925원1,344
cmt0z2urz03cs0zcg211s7kdqstock-5m055550:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2urw03cr0zcgwh5rdf3i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:30:00raw102,800원102,900원102,700원102,750원4,022
cmt0z2usc03cu0zcgfoxalv9sstock-5m207940:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2us603ct0zcg84zpb8v11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:30:00raw1,597,000원1,598,000원1,593,500원1,598,000원429
cmt0z2usn03cw0zcg1ru0p9imstock-5m373220:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2usj03cv0zcgk6lj74ma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:30:00raw359,000원359,000원358,500원358,500원761
cmt0z2usx03cy0zcgqv4y0jkcstock-5m012330:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ust03cx0zcgkz1ltsec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:30:00raw510,000원510,000원508,000원508,000원1,100
cmt0z2uqj03ck0zcg8r54k5h2stock-5m068270:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uqd03cj0zcghh32jw6r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:30:00raw197,800원198,000원197,500원197,800원5,675
cmt0z2un203c20zcgmfip6sfrstock-5m005930:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2umx03c10zcgj8c6y6m21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:30:00raw268,500원268,750원268,000원268,000원90,707
cmt0z2unc03c40zcg2xp0h83astock-5m000660:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2un803c30zcgeovjti3t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:30:00raw1,687,000원1,689,000원1,682,000원1,685,000원37,752
cmt0z2uoz03cc0zcgil9lh6s2stock-5m035720:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uot03cb0zcgf01x2x7d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:30:00raw39,050원39,050원38,950원38,950원8,275
cmt0z2upd03ce0zcgqc0j6yvnstock-5m006400:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2up803cd0zcg9xkpb8jr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:30:00raw506,000원506,000원503,000원504,000원3,064
57,440건 중 18,251–18,300← 이전366 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬