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
cmt11xt4z03wu0zcg171gqa1zstock-5m035720:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt4r03wt0zcgmpgqb39j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:50:00raw38,700원38,750원38,600원38,650원19,626
cmt11xt5t03ww0zcgkwxosoqxstock-5m006400:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt5j03wv0zcgpytae9q31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:50:00raw502,000원502,000원500,000원502,000원4,573
cmt11xt6m03wy0zcguzkybl59stock-5m051910:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt6b03wx0zcg0j97jjpq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:50:00raw267,000원267,000원266,000원266,500원2,302
cmt11xt7f03x00zcgzjs7r8gqstock-5m068270:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt7403wz0zcg3gigjr4t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:50:00raw196,700원197,000원196,600원196,700원4,491
cmt11xt7x03x20zcgktrehy4kstock-5m005490:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt7t03x10zcgp0dgsmoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:50:00raw323,000원323,500원322,500원323,000원774
cmt11xt8q03x60zcgs3w7xvgdstock-5m105560:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt8m03x50zcg9krznamw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:50:00raw160,100원160,600원160,100원160,400원15,378
cmt11xt9903xa0zcg9pwjxbc5stock-5m055550:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt9503x90zcgcxdfq1v31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:50:00raw101,700원102,100원101,700원101,900원10,204
cmt11xt9j03xc0zcgeniu0v4pstock-5m207940:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt9f03xb0zcgupvcnaf71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:50:00raw1,581,000원1,587,000원1,581,000원1,587,000원702
cmt11xt9t03xe0zcgme26fmeestock-5m373220:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt9q03xd0zcgr1pdz8x71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:50:00raw359,500원360,500원358,500원360,500원3,059
cmt11xta403xg0zcghkbbvek9stock-5m012330:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xta003xf0zcg8qwlrh8f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:50:00raw507,000원510,000원506,000원509,000원2,476
cmt11xtae03xi0zcgqe6mohhkstock-5m096770:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtaa03xh0zcg4773i01q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:50:00raw125,500원125,900원125,300원125,800원5,132
cmt11xtao03xk0zcgi1w87h9bstock-5m028260:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtak03xj0zcgvexc3mq71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:50:00raw374,000원376,000원373,500원374,500원11,790
cmt11xtay03xm0zcg6ipikkorstock-5m034730:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtav03xl0zcggkzz0lkc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:50:00raw573,000원573,000원569,000원570,000원3,932
cmt11xtb903xo0zcg6spaecipstock-5m003550:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtb503xn0zcg27cfavc81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:50:00raw111,000원111,100원110,900원110,900원3,924
cmt11xtbk03xq0zcgc1tim3r9stock-5m015760:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtbg03xp0zcgy0bym4tl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:50:00raw31,850원31,900원31,850원31,850원2,093
cmt11xtbv03xs0zcgiv9ht5snstock-5m030200:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtbr03xr0zcgfumji4ax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:50:00raw52,200원52,300원52,100원52,200원9,326
cmt11xtc503xu0zcgt6ygix7xstock-5m017670:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xtc203xt0zcgefkgiuor1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:50:00raw97,200원97,700원96,700원96,800원39,320
cmt11xt4903wq0zcg6nwccxeostock-5m066570:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt4503wp0zcgipyqe2xe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:50:00raw201,750원203,000원201,500원202,500원6,573
cmt11xt4k03ws0zcgnn0pozyastock-5m035420:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt4g03wr0zcg1mz0ebdp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:50:00raw221,000원221,000원220,500원221,000원4,432
cmt11xt3603wk0zcg23c0u1aestock-5m005930:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:202026-08-20 14:00:20cmt11xt2x03wj0zcgf0q1tuys1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:50:00raw269,500원270,000원268,500원268,750원244,432
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
cmt11xt3z03wo0zcgvkw9tfwmstock-5m005380:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt3v03wn0zcgsc4549cg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:50:00raw417,500원419,500원417,000원418,000원4,756
cmt12461i03yk0zcghmvudb6ostock-5m207940:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461e03yj0zcggad6o8bi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:55:00raw1,587,000원1,587,000원1,583,000원1,586,000원651
cmt12461s03ym0zcgr87lsb0jstock-5m373220:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461o03yl0zcg02p1fcvu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:55:00raw360,000원360,500원359,000원359,500원1,782
cmt12462203yo0zcgbpg25d6fstock-5m012330:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461z03yn0zcga4m9eldj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:55:00raw509,000원510,000원507,000원508,000원1,780
cmt12462d03yq0zcgt85mj8l7stock-5m096770:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462903yp0zcgubt1c3mj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:55:00raw125,700원125,800원125,500원125,700원3,724
cmt12463m03yy0zcgw1uvvsbgstock-5m015760:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12463i03yx0zcgfdnzna581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:55:00raw31,900원31,900원31,800원31,800원7,617
cmt12463b03yw0zcgw0k0d4ejstock-5m003550:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12463703yv0zcgqnf3dz0y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:55:00raw110,900원110,900원110,600원110,800원2,701
cmt12463x03z00zcg1gint2pxstock-5m030200:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12463t03yz0zcglcjkzykj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:55:00raw52,100원52,200원52,100원52,100원920
cmt12464a03z20zcgsbvm7wuestock-5m017670:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12464403z10zcgqhhbv4r31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:55:00raw96,800원96,900원96,300원96,300원17,731
cmt12462q03ys0zcgcmeowgwastock-5m028260:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462k03yr0zcgl3wjmfb61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:55:00raw375,000원376,500원374,000원376,000원12,693
cmt12463103yu0zcgpw2j5cr9stock-5m034730:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12462x03yt0zcgi7vteno31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:55:00raw569,500원570,000원567,000원568,500원2,275
cmt12aloh03ze0zcgg3ok2g8istock-5m035720:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alod03zd0zcgaqcztktz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:55:00raw38,650원38,700원38,600원38,600원15,979
cmt12460n03ye0zcge2kokobnstock-5m000270:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460j03yd0zcg7gs1osp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:55:00raw131,700원131,700원131,300원131,400원10,966
cmt12460x03yg0zcg29qy4b4gstock-5m105560:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460t03yf0zcgdxzrnpb41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:55:00raw160,400원161,000원160,300원160,900원11,157
cmt12461803yi0zcg65qwgv1hstock-5m055550:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12461403yh0zcgxf2j6m0r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:55:00raw101,900원102,200원101,800원102,100원14,409
cmt1245yg03y00zcgx49zldwostock-5m005380:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245y803xz0zcg45jymcmn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:55:00raw418,000원418,000원417,000원417,500원2,482
cmt1245z503y40zcghckahkmjstock-5m035420:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245z203y30zcg9zq30qv11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:55:00raw220,500원221,000원220,000원220,500원7,844
cmt1245zg03y60zcg77w4nw4zstock-5m006400:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245zc03y50zcg1kbdg3u81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:55:00raw501,000원502,000원501,000원501,000원2,740
cmt1245zq03y80zcgnozxyfeqstock-5m051910:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245zn03y70zcgvw6hyfld1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:55:00raw267,000원267,000원265,500원266,000원1,791
cmt12460203ya0zcgfh12mveastock-5m068270:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245zy03y90zcgqwy2uim01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:55:00raw196,700원196,900원196,600원196,700원3,258
cmt12460c03yc0zcgp14g5cg1stock-5m005490:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460803yb0zcghr386bfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:55:00raw323,000원323,500원323,000원323,500원602
cmt1245yu03y20zcgz4zzx6aistock-5m066570:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245yr03y10zcg8e7sanfb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:55:00raw202,500원203,000원202,000원202,000원4,948
cmt1245ww03xw0zcg9mpjlenestock-5m005930:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245wn03xv0zcgwrvpq05y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:55:00raw268,750원269,000원268,000원268,250원157,991
cmt1245xs03xy0zcg5rhdfr6ystock-5m000660:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt1245xj03xx0zcgeykmfsdb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:55:00raw1,697,000원1,699,000원1,693,000원1,696,000원58,008
cmt12alsq04040zcg5b12oax5stock-5m003550:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsm04030zcgymfi3rd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:00:00raw110,700원110,900원110,700원110,700원2,664
cmt12alt104060zcg5rbynqh4stock-5m015760:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsx04050zcg6z8skp3x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:00:00raw31,850원31,850원31,800원31,825원2,701
cmt12altb04080zcgn8ta1nqfstock-5m030200:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alt704070zcg9t8nvlop1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:00:00raw52,200원52,200원52,100원52,200원2,282
cmt12altm040a0zcgyndov25qstock-5m017670:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alti04090zcg53nj1itv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:00:00raw96,300원96,900원96,000원96,800원12,950
cmt12h1g5040u0zcgmdkolt5astock-5m005490:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1g1040t0zcgquyaz16k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:00:00raw323,000원323,500원322,500원323,000원2,203
57,440건 중 18,651–18,700← 이전374 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬