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
cmt10bv8u03l40zcg1f5uqpt1stock-5m005380:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8q03l30zcgh4tpgtco1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:05:00raw418,500원419,000원417,500원418,500원3,687
cmt10bv8803l00zcgq5upd92ostock-5m005930:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8203kz0zcgtsj3zlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:05:00raw270,500원271,500원270,500원271,500원210,992
cmt10bvdu03lw0zcge3n62seustock-5m373220:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvdq03lv0zcg0laq27w11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:05:00raw360,000원360,500원359,500원359,500원2,085
cmt10bve503ly0zcg22qrz87vstock-5m012330:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bve103lx0zcgpsna990v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:05:00raw509,000원510,000원507,000원507,500원3,080
cmt10bvee03m00zcgm7bcksajstock-5m096770:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bveb03lz0zcgbxi88b0d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:05:00raw126,600원126,800원126,500원126,600원2,361
cmt10bveq03m20zcga7t869q5stock-5m028260:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvem03m10zcgdnvu8gq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:05:00raw373,000원374,000원372,500원373,500원3,356
cmt10bvaq03le0zcgvtgzeyfcstock-5m051910:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvak03ld0zcgqpa8h7xb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:05:00raw266,500원267,000원266,500원266,500원378
cmt10bvf303m40zcgbl163eyzstock-5m034730:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvez03m30zcgefgdz3i21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:05:00raw579,000원581,000원579,000원581,000원1,188
cmt10bvfe03m60zcgkdor2yunstock-5m003550:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfa03m50zcg9o9wneck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:05:00raw111,200원111,300원111,000원111,200원3,680
cmt10bv9y03la0zcg0uwusi3mstock-5m035720:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9r03l90zcgxaxorcvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:05:00raw39,100원39,150원39,050원39,050원8,296
cmt10bvfp03m80zcgpvewvs84stock-5m015760:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfl03m70zcg6ur4x1wl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:05:00raw31,950원32,000원31,900원31,900원3,313
cmt10bvfz03ma0zcgumccc7f7stock-5m030200:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfw03m90zcgwn01765h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:05:00raw52,200원52,300원52,200원52,300원3,754
cmt10bvgd03mc0zcgszl839kfstock-5m017670:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:182026-08-20 13:15:18cmt10bvg703mb0zcgcwwrikvf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:05:00raw97,900원98,000원97,400원97,600원29,828
cmt10bv9803l60zcgvuj15dclstock-5m066570:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9103l50zcgio5sgwfl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:05:00raw203,000원203,500원202,500원203,000원7,913
cmt10bv9j03l80zcg21pmtpqnstock-5m035420:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9f03l70zcgtrb73f8a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:05:00raw221,000원221,000원220,000원221,000원5,892
cmt10ib4u03nc0zcg0lkw2td9stock-5m034730:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4q03nb0zcgwy0rxlls1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:10:00raw581,000원582,000원580,000원582,000원1,245
cmt10oqmn03o60zcgqss6tgy9stock-5m055550:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqmj03o50zcgfvdorhrm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:10:00raw103,000원103,100원102,700원102,800원6,128
cmt10oqp803om0zcg76m6q6jhstock-5m003550:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqp403ol0zcgtd0rsynt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:10:00raw111,200원111,300원111,100원111,200원1,444
cmt10iaz903me0zcgbkzxlb3cstock-5m005930:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10iayy03md0zcg79h73fd91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:10:00raw271,500원272,000원271,000원272,000원351,391
cmt10ib0203mg0zcgurxv29eostock-5m000660:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10iazs03mf0zcgrgxbprnf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:10:00raw1,713,000원1,719,000원1,712,000원1,718,000원56,785
cmt10ib0c03mi0zcgsbi2gu15stock-5m005380:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib0903mh0zcg1y9hl9kl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:10:00raw418,000원419,000원418,000원418,500원3,436
cmt10ib0n03mk0zcgwgtac0xustock-5m066570:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib0k03mj0zcgonwo4iz21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:10:00raw203,000원203,500원202,500원202,500원3,800
cmt10ib0y03mm0zcg5dw0f2t2stock-5m035420:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib0u03ml0zcgs68dj3v41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:10:00raw220,750원221,000원220,250원220,500원4,385
cmt10ib1903mo0zcg19ro9vobstock-5m035720:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib1503mn0zcga1oeugjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:10:00raw39,100원39,150원39,050원39,100원8,490
cmt10ib1j03mq0zcgakbtl206stock-5m006400:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib1g03mp0zcg827huobb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:10:00raw503,000원503,000원502,000원502,000원3,607
cmt10ib1u03ms0zcgsfeern9hstock-5m051910:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib1q03mr0zcgegrzi6k21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:10:00raw267,000원267,000원266,500원266,500원491
cmt10ib2403mu0zcgbskip143stock-5m068270:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2003mt0zcg618py2wm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:10:00raw197,600원197,700원197,200원197,200원3,801
cmt10ib2f03mw0zcgrn042kzdstock-5m005490:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2b03mv0zcgsnfisnjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:10:00raw322,750원323,500원322,500원323,000원620
cmt10ib2s03my0zcgyt07odqnstock-5m000270:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2m03mx0zcgw65jg1zb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:10:00raw132,000원132,200원132,000원132,100원14,026
cmt10ib3203n00zcgppn7unmustock-5m105560:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2z03mz0zcgnx9o9rth1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:10:00raw161,700원162,100원161,600원161,900원9,719
cmt10ib3d03n20zcg6osbs5zsstock-5m207940:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3903n10zcgk6dzqvqc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:10:00raw1,588,500원1,589,000원1,583,000원1,583,000원869
cmt10ib3o03n40zcgenxe1uhhstock-5m373220:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3k03n30zcg10qnt16a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:10:00raw360,000원360,000원359,500원359,500원1,215
cmt10ib3y03n60zcgendk9rtgstock-5m012330:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib3u03n50zcgs2kvtf101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:10:00raw508,000원510,000원507,000원508,000원2,385
cmt10ib4903n80zcg82qopodlstock-5m096770:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4503n70zcggl1xazyc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:10:00raw126,600원126,700원126,400원126,500원5,271
cmt10ib4k03na0zcgc9ibtq3bstock-5m028260:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib4g03n90zcgcvq7opoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:10:00raw374,000원375,000원373,500원375,000원4,676
cmt10ib5503ne0zcgs8cbqg16stock-5m015760:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib5103nd0zcgjjdsfccm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:10:00raw31,900원32,000원31,900원31,950원5,401
cmt10ib5f03ng0zcgwbyoefp7stock-5m030200:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib5c03nf0zcgdw7po8ok1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:10:00raw52,300원52,400원52,300원52,300원623
cmt10ib5q03ni0zcgr2l2obm9stock-5m017670:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib5m03nh0zcg4dvl9oxr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:10:00raw97,700원98,200원97,300원97,500원25,879
cmt10oqn703oa0zcgjdcigsw2stock-5m207940:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqn303o90zcgju0spxfd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:15:00raw1,583,000원1,585,000원1,582,000원1,584,000원371
cmt10oqje03nk0zcgfc5oz0u3stock-5m005930:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqj103nj0zcgnfxlcbov1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:15:00raw271,750원272,000원271,000원271,500원264,680
cmt10oqjp03nm0zcglhoy1w6estock-5m000660:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqjl03nl0zcgrmyp17y91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:15:00raw1,718,000원1,720,000원1,712,000원1,719,000원69,887
cmt10oqjz03no0zcg1fqgo4qestock-5m005380:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqjv03nn0zcg5dmtkbou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:15:00raw418,000원418,500원417,500원418,000원3,969
cmt10oqk903nq0zcgusec05xbstock-5m066570:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqk503np0zcgphtb4ry61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:15:00raw202,750원203,000원202,000원202,000원4,511
cmt10oqkj03ns0zcgst1frkoastock-5m035420:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqkf03nr0zcgdwvynaqu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:15:00raw220,500원220,500원220,000원220,000원3,585
cmt10oqks03nu0zcgrolln61qstock-5m035720:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqkp03nt0zcgw07v73361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:15:00raw39,100원39,150원39,050원39,100원4,886
cmt10oql403nw0zcgkkbvgkbxstock-5m006400:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oql003nv0zcg57hg4k1a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:15:00raw502,000원503,000원501,000원502,000원2,384
cmt10oqlh03ny0zcgbwbhf6vystock-5m051910:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqlb03nx0zcg4i52boi01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:15:00raw267,000원267,000원266,500원267,000원1,376
cmt10oqls03o00zcgg02xf1vcstock-5m068270:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqlp03nz0zcgrtsliry01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:15:00raw197,200원197,200원196,800원196,800원4,207
cmt10oqm303o20zcg0qj0oabpstock-5m000270:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqlz03o10zcglzfemn7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:15:00raw132,100원132,200원131,900원131,900원11,690
cmt10oqmd03o40zcgn8329b4dstock-5m105560:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqm903o30zcg1plhlo4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:15:00raw161,900원162,000원161,100원161,300원25,570
57,440건 중 18,451–18,500← 이전370 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬