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
cmt0zm55q03gs0zcg923depdwstock-5m096770:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55k03gr0zcgnn587fe21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:45:00raw126,900원127,100원126,800원127,000원1,792
cmt0zm55c03gq0zcgcbnroepwstock-5m012330:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55803gp0zcg80gvdfis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:45:00raw509,000원510,000원508,000원509,000원1,070
cmt0zm52103g40zcgvlkzw8gqstock-5m005380:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm51x03g30zcgeakbp4hp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:45:00raw419,000원420,000원419,000원419,500원2,589
cmt0zm51r03g20zcg61rwninrstock-5m000660:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm51k03g10zcgzveem2071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:45:00raw1,693,000원1,698,000원1,692,000원1,697,000원47,077
cmt0zm52m03g80zcgti6vpielstock-5m035420:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm52j03g70zcgzr40po2q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:45:00raw220,000원220,500원219,500원220,500원6,803
cmt0zm51103g00zcgnx1ubs87stock-5m005930:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm50q03fz0zcgnttnoveu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:45:00raw269,250원270,000원269,000원270,000원184,467
cmt0zm56f03gw0zcgmo8ssievstock-5m034730:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56b03gv0zcgobmhuqvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:45:00raw579,000원580,000원578,000원579,000원881
cmt0zm52x03ga0zcgvmytpf0bstock-5m035720:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm52t03g90zcg46x2fjlo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:45:00raw38,950원39,100원38,950원39,075원16,806
cmt0zm53803gc0zcgf38vdbu4stock-5m051910:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53403gb0zcg1m8mwyyn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:45:00raw267,000원267,500원266,500원266,500원906
cmt0zm53i03ge0zcgl0pq2dgnstock-5m005490:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53e03gd0zcgzzutdeir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:45:00raw324,000원324,500원323,500원323,500원1,211
cmt0zm53u03gg0zcgpg7xurvhstock-5m000270:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53r03gf0zcgtvoxs0pd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:45:00raw132,100원132,300원132,100원132,200원10,528
cmt0zm54503gi0zcgjqlo7ackstock-5m105560:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54103gh0zcg3459t6ze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:45:00raw161,600원162,100원161,500원161,900원12,236
cmt0zm54f03gk0zcgp1zxw6n5stock-5m055550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54c03gj0zcg2zg2fki11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:45:00raw102,800원102,950원102,700원102,800원4,586
cmt0zm54q03gm0zcgvsrj6yf9stock-5m207940:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54m03gl0zcgowiwhb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
cmt0zm57r03h40zcgnquxc5xlstock-5m017670:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm57n03h30zcg7h2ffzg41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:45:00raw98,000원98,700원97,900원97,900원20,577
cmt0zm57h03h20zcgjwt1s57fstock-5m030200:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm57d03h10zcgzlqkp6iz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:45:00raw52,300원52,300원52,200원52,250원446
cmt0zm57503h00zcg0ackrc2wstock-5m015760:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm57003gz0zcg5x09gacd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:45:00raw31,950원32,100원31,900원32,050원6,307
cmt0zm55103go0zcg9ywxpsw9stock-5m373220:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54x03gn0zcgiam342wf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:45:00raw359,500원360,000원358,500원359,000원2,793
cmt0zm56t03gy0zcgk67eaxl1stock-5m003550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56m03gx0zcg34geml301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:45:00raw111,000원111,500원110,900원111,100원2,586
cmt0zm56403gu0zcg1rvloymbstock-5m028260:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55z03gt0zcg9cqr1l361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
cmt0zm52c03g60zcgpv8ltd4estock-5m066570:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm52803g50zcg9q1c0t8i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:45:00raw202,500원203,500원202,500원202,500원4,940
cmt0zslc203ho0zcgsiiy0fp4stock-5m068270:20260820:12452026-08-20 12:45:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslby03hn0zcgn22d3v471
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:45:00raw198,200원198,400원198,000원198,300원3,349
cmt0zslb703hi0zcgbsnbp3pzstock-5m006400:20260820:12452026-08-20 12:45:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslb303hh0zcgddk1tcx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:45:00raw505,000원506,000원504,000원506,000원1,978
cmt0zslg103ie0zcgkkmdaxi3stock-5m030200:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslfv03id0zcgo9w3zmfy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:50:00raw52,300원52,500원52,200원52,300원11,808
cmt0zsl9x03ha0zcggpstzxx4stock-5m005380:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsl9t03h90zcgwp2qvgge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:50:00raw419,750원420,500원418,500원418,500원3,078
cmt0zsla703hc0zcgw0m6j84ostock-5m066570:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsla303hb0zcgetm49asx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:50:00raw202,500원203,500원202,500원203,000원2,768
cmt0zslai03he0zcglmk9s8fzstock-5m035420:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslae03hd0zcgnyr6t8ib1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:50:00raw220,250원220,500원220,000원220,500원2,440
cmt0zslas03hg0zcg7h0tj1jcstock-5m035720:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslap03hf0zcgzeq5sni51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:50:00raw39,100원39,100원39,000원39,050원8,616
cmt0zslbh03hk0zcgvhbtgl45stock-5m006400:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslbd03hj0zcgoog1we841
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:50:00raw506,000원506,000원503,000원505,000원3,367
cmt0zslbs03hm0zcg1b4zc2i7stock-5m051910:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslbo03hl0zcg34pysmdr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:50:00raw267,000원267,500원266,500원267,000원1,177
cmt0zslcc03hq0zcgsljutoobstock-5m068270:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslc803hp0zcgbrrrzxe51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:50:00raw198,300원198,400원197,700원197,800원2,644
cmt0zslcm03hs0zcgd1mrrdhcstock-5m005490:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslcj03hr0zcgtw2uxrla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:50:00raw324,000원324,500원323,500원324,000원1,557
cmt0zslcw03hu0zcgnnqt901ustock-5m000270:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslcs03ht0zcgmsrw1tv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:50:00raw132,200원132,600원132,200원132,350원7,254
cmt0zsld503hw0zcgewzp9rwpstock-5m105560:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsld203hv0zcgp61ks5kn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:50:00raw161,800원162,100원161,700원161,800원7,580
cmt0zsldg03hy0zcgyi9nzyvmstock-5m207940:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldd03hx0zcg319t1q1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:50:00raw1,596,000원1,597,000원1,588,000원1,590,000원575
cmt0zsldr03i00zcgvrqymn69stock-5m373220:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldn03hz0zcgpy6qkg5u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:50:00raw359,500원360,000원359,000원360,000원1,187
cmt0zsle203i20zcgif7e6c05stock-5m012330:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsldy03i10zcgna1gwy3t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:50:00raw509,000원510,000원509,000원510,000원723
cmt0zsled03i40zcgmfi6vokcstock-5m096770:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsle903i30zcg8vbxe8r41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:50:00raw127,000원127,100원126,500원126,500원3,258
cmt0zslen03i60zcgm1poas9astock-5m028260:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslek03i50zcgdngjdaz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:50:00raw369,000원371,500원369,000원371,000원1,918
cmt0zsley03i80zcgtc2gmzzsstock-5m034730:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsleu03i70zcgmdaap2uy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:50:00raw580,000원580,000원578,000원580,000원1,271
cmt0zslf903ia0zcgz6vle7q2stock-5m003550:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslf503i90zcgbnjq0n421
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:50:00raw111,200원111,500원111,000원111,000원1,546
cmt0zslfn03ic0zcgc3hsvtnastock-5m015760:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslfg03ib0zcgruvvs9tw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:50:00raw32,100원32,100원32,050원32,050원2,258
cmt0zslgg03ig0zcgy70wk78pstock-5m017670:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslg903if0zcgm0l8g44c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:50:00raw97,900원98,700원97,900원98,100원16,022
cmt0zsl9m03h80zcgjk5yo5vystock-5m000660:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsl9g03h70zcg7xm1uti71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:50:00raw1,697,000원1,700,000원1,696,000원1,699,000원77,265
cmt0zsl9903h60zcg9myna2r7stock-5m005930:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zsl8w03h50zcg08nty49d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:50:00raw269,750원270,500원269,500원270,000원348,971
cmt0zz0j203j20zcgqg1pauy3stock-5m055550:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0iz03j10zcgk3n9vbc71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:50:00raw102,800원103,000원102,700원102,700원5,348
cmt0zz0hm03iu0zcgcq915faxstock-5m006400:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0hg03it0zcgl2s0ll2f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:55:00raw504,000원505,000원504,000원504,000원1,594
cmt0zz0hz03iw0zcgw6532culstock-5m051910:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0hu03iv0zcg4e7e7tyn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:55:00raw267,000원267,500원266,500원267,000원666
cmt0zz0if03iy0zcgr8y4aobcstock-5m068270:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0i803ix0zcghhui63sq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:55:00raw197,800원198,000원197,600원197,900원2,871
cmt0zz0is03j00zcgetqosqzystock-5m105560:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0im03iz0zcg16qlgt2d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:55:00raw161,800원162,000원161,600원161,800원5,940
57,440건 중 18,351–18,400← 이전368 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬