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
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
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
cmt11rbdq03w20zcgmm3rgsrqstock-5m012330:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbdm03w10zcgckvwgwtm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:40:00raw507,000원509,000원507,000원508,000원1,070
cmt11rbah03vg0zcga0y38umcstock-5m035420:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rbae03vf0zcgx28mz1ji1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:40:00raw220,500원220,500원219,500원220,500원5,697
cmt11kvm403uk0zcglhgdp0esstock-5m000270:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvm003uj0zcgkw2g9m881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:40:00raw131,700원131,800원131,600원131,600원9,837
cmt11kvme03um0zcgbllms9festock-5m105560:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvma03ul0zcgvkaas4uz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:40:00raw160,400원160,500원160,100원160,200원19,806
cmt11kvmp03uo0zcg5opb1lkwstock-5m055550:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvml03un0zcg62xyd48o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:40:00raw101,800원101,900원101,600원101,700원10,230
cmt11kvn003uq0zcgxw2lvanjstock-5m207940:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvmw03up0zcg87zq9id41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:40:00raw1,579,000원1,581,000원1,578,000원1,581,000원433
cmt11kvnb03us0zcgpyhzhoscstock-5m373220:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvn703ur0zcgro0qrfvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:40:00raw359,000원360,500원358,000원359,500원3,295
cmt11kvnm03uu0zcgrusvetjqstock-5m096770:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvni03ut0zcgffq5ovxe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:40:00raw126,100원126,100원125,400원125,700원11,646
cmt11kvnx03uw0zcgsk95pkjjstock-5m028260:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvnt03uv0zcgsvd13aa11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:40:00raw373,500원374,500원373,000원374,000원9,191
cmt11kvo703uy0zcgmctmpyy2stock-5m034730:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvo303ux0zcgbuk89t3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:40:00raw573,500원575,000원573,000원575,000원1,478
cmt11kvoi03v00zcgyxivjopdstock-5m003550:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvoe03uz0zcg93vgrki81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:40:00raw111,000원111,100원111,000원111,000원828
cmt11kvos03v20zcgumu9pn6astock-5m015760:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvop03v10zcg1nihzlmj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:40:00raw31,900원31,950원31,900원31,900원2,262
cmt11kvp203v40zcgqg3via1tstock-5m030200:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvoz03v30zcgzip8zorm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:40:00raw52,300원52,300원52,200원52,200원1,197
cmt11kvph03v60zcgochvury8stock-5m017670:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvpa03v50zcgici16hg51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:40:00raw97,700원98,200원97,300원97,600원23,462
cmt11kvky03uc0zcg4xcu306rstock-5m051910:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvkv03ub0zcg8tq8hxv21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:40:00raw267,000원267,000원266,500원266,500원470
cmt11kvko03ua0zcgr5qgsgdystock-5m006400:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvkk03u90zcgv9ybio1y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:40:00raw501,000원503,000원500,000원503,000원2,830
cmt11kvkd03u80zcg4lbzt90wstock-5m035720:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvk903u70zcgygk5uuty1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:40:00raw38,750원38,800원38,700원38,700원16,353
cmt11kvk203u60zcg3icuq1cvstock-5m066570:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvjy03u50zcgkoxxjbwe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:40:00raw202,500원202,500원202,000원202,500원4,931
cmt11kvjs03u40zcgc2dbwdpestock-5m005380:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvjo03u30zcg9jo7huul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:40:00raw417,000원417,000원416,500원416,500원1,584
cmt11kvji03u20zcgzc7odietstock-5m000660:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvje03u10zcgngk4t0io1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:40:00raw1,703,000원1,710,000원1,702,000원1,710,000원36,967
cmt11kvj703u00zcgwsdzvdgystock-5m005930:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvj303tz0zcgzv9pb8fs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:40:00raw269,000원270,000원269,000원269,500원205,063
cmt11kvlj03ug0zcgkjh9e4w6stock-5m068270:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvle03uf0zcgpnqxehei1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:40:00raw196,700원196,800원196,600원196,700원2,894
cmt11kvlt03ui0zcgq4wyic43stock-5m005490:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvlp03uh0zcgwk61h7641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:40:00raw322,500원323,500원322,500원323,000원854
cmt11rb9603v80zcg7yty6kusstock-5m005930:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb8u03v70zcgq1ypve0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:45:00raw269,500원270,000원269,000원269,500원90,162
cmt11xt8z03x80zcglg922u4rstock-5m055550:20260820:13452026-08-20 13:45:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt8w03x70zcgov7u9vqk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:45:00raw101,700원101,800원101,600원101,700원10,152
cmt11rbfg03we0zcg811pk1dastock-5m015760:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbfd03wd0zcg9zoyc22u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:45:00raw31,925원31,950원31,850원31,850원5,230
cmt11rbg103wi0zcgic8w9o81stock-5m017670:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbfy03wh0zcgdg0zcmzf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:45:00raw97,600원97,800원97,100원97,200원23,946
cmt11rbea03w60zcg95mm861astock-5m096770:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbe603w50zcghhe2p86y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:45:00raw125,800원125,800원125,200원125,400원8,296
cmt11rbel03w80zcgousdh8qvstock-5m028260:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbeh03w70zcg4qpp7r5f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:45:00raw374,000원375,000원373,000원374,000원8,973
cmt11rbev03wa0zcg6upmoxprstock-5m034730:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbes03w90zcg93r3fjww1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:45:00raw575,000원575,000원572,000원573,000원2,085
cmt11rbf603wc0zcgspxnwuqestock-5m003550:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbf203wb0zcgpwl93hg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:45:00raw111,050원111,100원110,900원110,900원2,366
cmt11rbfq03wg0zcgw6guj7rtstock-5m030200:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbfn03wf0zcgvv7tw7q71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:45:00raw52,300원52,300원52,200원52,200원6,830
cmt11rbdz03w40zcg44xir4c1stock-5m012330:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbdw03w30zcghw0dnok91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:45:00raw509,000원509,000원507,000원508,000원4,237
cmt11rbar03vi0zcg95shfwx3stock-5m035420:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:18cmt11rban03vh0zcgnbx38sf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:45:00raw220,500원221,000원220,000원220,500원8,782
cmt11rbb203vk0zcgujlxrrwystock-5m035720:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbay03vj0zcg5ghemp1h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:45:00raw38,700원38,800원38,650원38,700원19,478
cmt11rbbz03vq0zcgchgw4ksnstock-5m068270:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbbv03vp0zcgbv0fspdu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:45:00raw196,700원196,800원196,600원196,600원3,394
cmt11rbbd03vm0zcgfgkgsb6gstock-5m006400:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbb903vl0zcgxo3wv9dj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:45:00raw502,000원503,000원501,000원502,000원2,535
cmt11rbcv03vw0zcgsysjyh9kstock-5m105560:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbcr03vv0zcgiw8ta6uj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:45:00raw160,200원160,300원160,000원160,100원23,163
cmt11rbd603vy0zcgzjx1p1pestock-5m207940:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbd203vx0zcgvbtsmf111
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:45:00raw1,581,000원1,581,000원1,580,000원1,581,000원122
cmt11rbdg03w00zcgr5lb1leustock-5m373220:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbdc03vz0zcg47z6h50l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:45:00raw359,500원359,500원359,000원359,000원1,405
cmt11rbc803vs0zcgu4b9v8rgstock-5m005490:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbc503vr0zcgst398cj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:45:00raw323,000원323,500원322,500원323,000원1,029
cmt11rbbo03vo0zcgojlotw8tstock-5m051910:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbbk03vn0zcg8xw31fom1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:45:00raw266,500원267,000원266,500원267,000원761
cmt11rb9n03va0zcg0xy1teefstock-5m000660:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb9j03v90zcgoa7katuu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:45:00raw1,710,000원1,710,000원1,704,000원1,707,000원30,960
cmt11rb9x03vc0zcguo4zlqwgstock-5m005380:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rb9u03vb0zcgv35hg3km1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:45:00raw416,500원418,000원416,000원417,000원4,040
cmt11rba703ve0zcgmiunxb2cstock-5m066570:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:172026-08-20 13:55:17cmt11rba303vd0zcgxfbxb91e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:45:00raw202,000원202,500원201,500원201,750원2,917
cmt11rbck03vu0zcggown5285stock-5m000270:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbcg03vt0zcgbxfku1du1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:45:00raw131,600원131,700원131,400원131,550원9,429
cmt11xt3o03wm0zcg5z00qxr1stock-5m000660:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt3j03wl0zcg72gwb9q71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:50:00raw1,707,000원1,708,000원1,696,000원1,697,000원58,718
57,440건 중 18,601–18,650← 이전373 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬