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
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
cmt10oqmx03o80zcg6wbu5ss4stock-5m055550:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqms03o70zcgx5bak7rd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:15:00raw102,800원102,800원102,300원102,300원12,955
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
cmt10oqnl03oc0zcgh2f8gteustock-5m373220:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqnf03ob0zcgqoibpkx31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:15:00raw360,000원360,500원359,500원360,500원1,765
cmt10v5rk03pc0zcgmisekp8kstock-5m005490:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5qz03pb0zcg179tp3g41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:15:00raw323,500원323,500원323,000원323,000원501
cmt10v63m03q00zcgwf09kf6cstock-5m015760:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v63803pz0zcgb0xhc8hc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:15:00raw32,000원32,000원31,850원32,000원6,028
cmt10v5wl03pm0zcg92mqnq4ustock-5m207940:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5w403pl0zcg1cic9va71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:20:00raw1,585,000원1,587,000원1,585,000원1,587,000원260
cmt10v5mc03p20zcg6dsvp7jpstock-5m035420:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5lq03p10zcgr27767cu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:20:00raw220,500원221,000원219,500원220,500원9,655
cmt10v5nc03p40zcg7oyxn5o9stock-5m035720:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5n203p30zcgq7ifekiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:20:00raw39,050원39,100원39,050원39,100원5,132
cmt10v5oe03p60zcgs5olv9hhstock-5m006400:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5ny03p50zcgg8mphfes1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:20:00raw502,000원504,000원501,000원504,000원3,306
cmt10v5p103p80zcgtehwe1pnstock-5m051910:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5os03p70zcgfpc5mklp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:20:00raw267,000원267,000원265,500원267,000원4,065
cmt10v5qd03pa0zcgeif9cmsvstock-5m068270:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5pv03p90zcgzl0r7fmn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:20:00raw196,900원197,000원196,700원196,800원4,879
cmt10v5sk03pe0zcg0m9iazyastock-5m005490:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5s403pd0zcgjo55duh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:20:00raw323,500원323,500원323,000원323,500원775
cmt10v5tm03pg0zcgeu6mhypcstock-5m000270:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5sz03pf0zcgu7vhwggi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:20:00raw131,900원132,000원131,700원131,800원11,785
cmt10v5uf03pi0zcg0kerzcxrstock-5m105560:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5u703ph0zcg03mp1b5z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:20:00raw161,300원161,700원161,000원161,000원25,292
cmt10v5vm03pk0zcgf4r5dgkxstock-5m055550:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5uy03pj0zcgrtd2di261
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:20:00raw102,300원102,500원102,200원102,200원9,776
cmt10v5xy03po0zcgwi6q05w2stock-5m373220:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5xh03pn0zcgtzu6e5zt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:20:00raw360,250원361,000원360,000원361,000원2,155
cmt10v5z003pq0zcgws75imwcstock-5m012330:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5yl03pp0zcgdzpcf9ei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:20:00raw507,000원508,000원506,000원507,000원1,839
cmt10v5zp03ps0zcgqa7a8rm2stock-5m096770:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v5zh03pr0zcggga2wlgm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:20:00raw126,400원126,700원126,300원126,600원4,149
cmt10v60t03pu0zcglh15f4vestock-5m028260:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v60g03pt0zcgfd0d6i8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:20:00raw375,000원375,000원372,500원373,000원3,888
cmt10v61l03pw0zcga2kk8u15stock-5m034730:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v61603pv0zcgreg1mx0d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:20:00raw579,000원580,000원576,000원576,000원2,494
cmt10v62o03py0zcg5v1z823qstock-5m003550:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v62d03px0zcgdc92trd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:20:00raw111,000원111,100원110,900원111,000원1,610
cmt10v64803q20zcgkb3n28awstock-5m015760:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v63y03q10zcgevo6nstu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:20:00raw31,950원32,000원31,950원31,975원1,200
cmt10v65b03q40zcgoo87v10ostock-5m030200:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v64m03q30zcge6t6jcs01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:20:00raw52,200원52,300원52,200원52,300원738
cmt10v66603q60zcgh4gj8pmistock-5m017670:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:182026-08-20 13:30:18cmt10v66003q50zcgnb3v9s151
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:20:00raw97,300원98,000원97,100원97,700원27,174
cmt10v5l503p00zcgni87cjepstock-5m066570:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5ks03oz0zcgpuxmovmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:20:00raw202,000원203,000원202,000원202,500원4,715
cmt10v5hy03ou0zcgccssh77istock-5m005930:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5hc03ot0zcgpfm7n1kw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:20:00raw272,000원272,000원270,500원270,500원149,142
cmt10v5j003ow0zcgeykoakivstock-5m000660:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5ij03ov0zcgkbuhcleu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:20:00raw1,719,000원1,719,000원1,708,000원1,710,000원42,828
cmt10v5jz03oy0zcgxrze9mn4stock-5m005380:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5jl03ox0zcgdb85mi1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:20:00raw417,500원418,000원417,000원417,500원3,386
cmt111lc903r20zcgx2dle037stock-5m012330:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lc603r10zcgtr55w5dp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:25:00raw507,000원507,000원506,000원506,000원973
cmt111lcj03r40zcglzk9lewpstock-5m096770:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lcg03r30zcgwlsfxgze1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:25:00raw126,600원126,700원126,300원126,300원3,660
cmt111lcz03r60zcg40665gpystock-5m028260:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lcv03r50zcg7k8ft92t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:25:00raw372,500원374,500원372,000원374,500원8,447
cmt111ld903r80zcgia2wtcl7stock-5m034730:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111ld503r70zcgmalyecyh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:25:00raw576,000원577,000원573,000원576,000원3,645
cmt111ldj03ra0zcgsvh60laostock-5m003550:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111ldf03r90zcgdlyxi6rp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:25:00raw110,900원111,300원110,900원111,100원3,344
cmt111ldt03rc0zcgxo3vb8tpstock-5m015760:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111ldp03rb0zcg8q9kr39o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:25:00raw31,975원32,000원31,850원31,900원10,817
cmt111le303re0zcgxs1sfvnrstock-5m030200:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111ldz03rd0zcg2k5udq9z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:25:00raw52,300원52,300원52,200원52,300원4,348
cmt111lee03rg0zcgrul1vca1stock-5m017670:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:182026-08-20 13:35:18cmt111lea03rf0zcgz5f2qkxz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:25:00raw97,800원98,100원97,300원97,500원22,611
cmt111la703qo0zcgq5bpf79rstock-5m068270:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111la303qn0zcgkrid1u6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:25:00raw196,900원197,100원196,600원196,600원5,124
cmt111lai03qq0zcg89bcawhjstock-5m005490:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111laf03qp0zcgb16oc1ku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:25:00raw323,500원324,000원323,000원324,000원1,229
cmt111lat03qs0zcgwfbble2pstock-5m000270:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lap03qr0zcghzgm05uc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:25:00raw131,800원131,900원131,700원131,800원8,674
cmt111l9w03qm0zcgpxq6dk06stock-5m051910:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l9t03ql0zcgwpnjfu4c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:25:00raw267,000원267,500원266,500원267,000원1,488
cmt111lb403qu0zcgeqatxyhlstock-5m105560:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lb003qt0zcgym7gi41p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:25:00raw161,000원161,100원160,600원160,700원58,745
cmt111lbe03qw0zcg6bl3q8spstock-5m055550:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lbb03qv0zcg14yr3org1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:25:00raw102,300원102,400원102,100원102,200원9,544
cmt111lbo03qy0zcgpmaa8z16stock-5m207940:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lbl03qx0zcgnj3komz51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:25:00raw1,586,000원1,588,000원1,585,000원1,586,000원626
cmt111lbz03r00zcgm2ofi8ubstock-5m373220:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lbv03qz0zcgjtozgdnn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:25:00raw361,000원361,000원359,500원359,500원2,517
57,440건 중 18,501–18,550← 이전371 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬