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
cmt111l8e03qc0zcgswauseblstock-5m005380:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l8a03qb0zcg3ra5plx61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:25:00raw417,500원418,500원417,000원417,000원7,268
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
cmt111l9a03qi0zcgjaasa05ystock-5m035720:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l9603qh0zcgvyts9t441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:25:00raw39,100원39,100원38,850원38,850원22,967
cmt111l9003qg0zcg97d0hs8jstock-5m035420:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l8w03qf0zcg4mehtr0k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:25:00raw220,500원220,500원219,500원220,500원4,818
cmt111l8o03qe0zcgwrc64lhlstock-5m066570:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l8l03qd0zcgzdm4o4871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:25:00raw202,500원203,000원202,500원202,500원1,558
cmt111l7703q80zcglfvsym6zstock-5m005930:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111l6y03q70zcgr2sysc0c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:25:00raw270,750원271,000원270,000원270,500원175,429
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
cmt11811j03se0zcgw9khilmzstock-5m028260:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811f03sd0zcgwo4xfgnz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:30:00raw374,500원375,000원373,500원374,000원8,496
cmt11efxb03t60zcgp51hd6j9stock-5m005490:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efx803t50zcgaahr1fs91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:30:00raw324,000원324,000원323,000원323,500원1,163
cmt1180wm03ri0zcgy16eulhvstock-5m005930:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180wb03rh0zcg7ukrhvsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:30:00raw270,500원270,500원269,500원269,750원158,081
cmt1180wz03rk0zcgw47vzhrcstock-5m000660:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180wt03rj0zcguynybftd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:30:00raw1,712,000원1,712,000원1,701,000원1,702,000원43,772
cmt1180xa03rm0zcg23190sq4stock-5m005380:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180x603rl0zcg1ukyg5a61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:30:00raw417,000원418,000원416,500원417,000원3,972
cmt1180xk03ro0zcgynzxbo5wstock-5m066570:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180xh03rn0zcgxktk2hss1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:30:00raw202,500원203,000원202,500원202,500원967
cmt1180xw03rq0zcg83yfinhkstock-5m035420:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180xs03rp0zcgd6uh8keg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:30:00raw220,000원220,500원219,500원219,500원4,565
cmt1180y603rs0zcg0jx4cuq7stock-5m035720:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180y203rr0zcgdci3v7tc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:30:00raw38,900원38,950원38,750원38,750원27,029
cmt1180ym03ru0zcg6hmeevp8stock-5m006400:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180yi03rt0zcgisk3ios71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:30:00raw503,000원503,000원500,000원501,000원5,985
cmt1180yx03rw0zcg22004bcrstock-5m051910:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180yt03rv0zcg712k670v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:30:00raw267,000원267,000원266,000원266,250원516
cmt1180z703ry0zcg78dzsilcstock-5m068270:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180z403rx0zcg4ho8d9cm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:30:00raw196,600원196,700원196,500원196,500원3,212
cmt1180zi03s00zcgceqnvzawstock-5m000270:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180ze03rz0zcg60d87f8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:30:00raw131,900원131,900원131,700원131,700원6,128
cmt1180zt03s20zcgqvlsf5vqstock-5m105560:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180zp03s10zcg7dvd1dng1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:30:00raw160,700원161,000원160,200원160,300원28,840
cmt11810303s40zcgs7k8hwulstock-5m055550:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180zz03s30zcgv21qdzxs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:30:00raw102,100원102,200원102,000원102,000원13,509
cmt11810d03s60zcgedute9nbstock-5m207940:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810903s50zcg2cb62vlb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:30:00raw1,586,000원1,586,000원1,582,000원1,583,000원298
cmt11810n03s80zcgicp325q8stock-5m373220:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810j03s70zcgdtya8t4t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:30:00raw360,000원360,000원359,000원359,000원1,555
cmt11810y03sa0zcg9tgfiq5ostock-5m012330:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11810u03s90zcgwakd660j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:30:00raw507,000원507,000원505,000원505,000원1,888
cmt11811803sc0zcgoxb4ekrlstock-5m096770:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811403sb0zcghtadr79t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:30:00raw126,400원126,400원126,100원126,200원5,431
cmt11811t03sg0zcgyfj0zdwastock-5m034730:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11811p03sf0zcg42t1cmxh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:30:00raw576,000원576,000원573,000원573,000원2,723
cmt11812403si0zcg3e36ptldstock-5m003550:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812003sh0zcgmgadaj7t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:30:00raw111,200원111,300원111,100원111,100원731
cmt11812d03sk0zcgq17ahdb4stock-5m015760:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812a03sj0zcgoirg1ywj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:30:00raw31,950원32,000원31,950원31,950원2,811
cmt11812o03sm0zcgcas6m5hhstock-5m030200:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812k03sl0zcgju8n6s9m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:30:00raw52,300원52,400원52,200원52,300원5,849
cmt11812z03so0zcg43wrbypystock-5m017670:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt11812v03sn0zcg8st27w1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:30:00raw97,500원97,900원97,300원97,600원19,969
cmt11efu303sq0zcgyeoc32bestock-5m005930:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efty03sp0zcgmhudg8td1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:35:00raw269,750원270,000원269,000원269,500원115,857
cmt11efue03ss0zcgum3vqvx6stock-5m000660:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efua03sr0zcgzckoiw8h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:35:00raw1,702,000원1,708,000원1,701,000원1,704,000원47,769
cmt11efup03su0zcgaykwbg57stock-5m005380:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eful03st0zcg1i77v5bs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:35:00raw416,500원417,000원416,500원416,500원2,421
cmt11efv303sw0zcgmpjrjg3zstock-5m066570:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efuw03sv0zcgin6b7d8p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:35:00raw202,500원203,000원202,000원202,500원4,820
cmt11efvh03sy0zcgq7lpn05nstock-5m035420:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efva03sx0zcguf4311ar1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:35:00raw220,000원220,500원219,500원220,000원6,749
cmt11efvz03t00zcgpbd87w5wstock-5m035720:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efvp03sz0zcgfy98gzen1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:35:00raw38,800원38,850원38,700원38,700원21,848
cmt11efwn03t20zcgbrmmxy0nstock-5m006400:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efwg03t10zcg87lbr0m61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:35:00raw502,000원502,000원500,000원500,000원2,365
cmt11efx103t40zcgkm2q8tz8stock-5m051910:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efwv03t30zcgieztodgt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:35:00raw266,500원267,000원266,250원267,000원1,170
cmt11efxl03t80zcg1nz66q2xstock-5m005490:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efxh03t70zcgg2vaitz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:35:00raw323,500원323,500원322,500원323,000원1,510
cmt11efxw03ta0zcgscqps7ckstock-5m000270:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efxs03t90zcgarcrf6zw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:35:00raw131,700원131,800원131,700원131,750원5,962
cmt11efy603tc0zcgqtg5p9lrstock-5m105560:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efy203tb0zcgsb4xvkmd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:35:00raw160,400원160,500원160,200원160,300원19,298
cmt11efyh03te0zcglx0v3v0cstock-5m055550:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efyd03td0zcgrwkod4au1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:35:00raw102,000원102,100원101,700원101,800원15,752
cmt11efzm03tm0zcgojsyp2r3stock-5m096770:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efzi03tl0zcgjnpg7xqo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:35:00raw126,200원126,300원126,000원126,000원6,131
cmt11efzy03to0zcgr2rfgqvlstock-5m028260:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efzt03tn0zcgihsjdg0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:35:00raw374,000원375,500원373,500원373,500원9,232
cmt11efyr03tg0zcg8tz5ho1sstock-5m207940:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efyn03tf0zcggrrm9fzz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:35:00raw1,582,000원1,583,000원1,578,000원1,579,000원524
cmt11efz203ti0zcgih70fezxstock-5m373220:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efyy03th0zcgzgllhwg11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:35:00raw359,500원359,500원358,500원358,500원1,749
cmt11efzc03tk0zcg4wd7v7bystock-5m012330:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efz803tj0zcg4521fybh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:35:00raw505,000원508,000원505,000원508,000원1,930
cmt11eg0j03ts0zcgtoaeus9vstock-5m003550:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eg0f03tr0zcgshrzbyk91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:35:00raw111,100원111,200원111,000원111,100원2,555
cmt11kvl803ue0zcgclbplp0estock-5m068270:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvl403ud0zcgxnjyky1b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:35:00raw196,500원196,800원196,400원196,700원3,708
cmt11eg1e03ty0zcgr81pv3cvstock-5m017670:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11eg1b03tx0zcg7kfpr69i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:35:00raw97,600원98,200원97,400원97,800원18,443
57,440건 중 18,551–18,600← 이전372 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬