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
cmt12alp703zi0zcgrkim0oj0stock-5m006400:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alp403zh0zcgwsvh2n3d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:00:00raw502,000원502,000원499,500원501,000원4,358
cmt12alph03zk0zcgppmmfquistock-5m051910:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alpd03zj0zcg86ozuens1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:00:00raw266,500원266,500원264,000원265,500원3,845
cmt12alpr03zm0zcgbggcd5oustock-5m068270:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alpo03zl0zcgtth7zq281
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:00:00raw196,700원197,000원196,600원196,700원4,507
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
cmt12alq203zo0zcg2pemcdrestock-5m000270:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alpy03zn0zcg95yib5rf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:00:00raw131,400원131,700원131,300원131,500원9,049
cmt12alqd03zq0zcgdb4ruet3stock-5m105560:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alq903zp0zcgb9p8h6sq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:00:00raw160,900원161,200원160,800원161,100원11,662
cmt12h1jc041e0zcgzm8oa9z8stock-5m034730:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1j8041d0zcg3tgaithy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:00:00raw568,500원569,000원565,000원567,000원5,727
cmt12alqo03zs0zcg461sn1rjstock-5m055550:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:18cmt12alqk03zr0zcgwdwkydd21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:00:00raw102,000원102,300원102,000원102,100원12,953
cmt12alr103zu0zcgz1484v0rstock-5m207940:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alqv03zt0zcg10omvfmh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:00:00raw1,586,000원1,588,000원1,584,000원1,584,500원491
cmt12alrd03zw0zcgfw73bbsrstock-5m373220:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alr903zv0zcg7u9t6gv31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:00:00raw359,500원359,500원358,500원359,000원1,678
cmt12alrr03zy0zcgqt4sgagxstock-5m012330:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alrl03zx0zcg34fkxl0t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:00:00raw508,500원511,000원508,000원509,000원3,252
cmt12als604000zcg5avrrppvstock-5m096770:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alrz03zz0zcgi7gr9mex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:00:00raw125,650원125,900원125,400원125,500원5,365
cmt12alsf04020zcg1pqipxa7stock-5m028260:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:182026-08-20 14:10:18cmt12alsb04010zcg0gu0kx0v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:00:00raw376,500원377,000원373,500원374,500원9,259
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
cmt12almu03z40zcgjye5gynhstock-5m005930:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12almj03z30zcgexyxhryo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:00:00raw268,250원269,000원266,500원267,500원367,432
cmt12h1d7040c0zcg4vibc52istock-5m005930:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1cw040b0zcg9swxgvzl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:05:00raw267,500원268,000원266,500원267,500원162,963
cmt12h1dt040e0zcg6xl6ipdvstock-5m000660:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1dn040d0zcgvft1pnn91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:05:00raw1,686,000원1,687,000원1,677,000원1,684,000원69,246
cmt12h1e3040g0zcglydb9gx3stock-5m005380:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1dz040f0zcgduyix36i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:05:00raw417,500원418,500원417,000원418,500원3,026
cmt12h1ed040i0zcgnj3dvplcstock-5m066570:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ea040h0zcgdhxd7ixs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:05:00raw202,500원202,500원202,000원202,500원1,849
cmt12h1em040k0zcgmubt8er1stock-5m035420:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ek040j0zcgmnqfbeb51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:05:00raw219,500원220,000원219,500원220,000원4,735
cmt12h1ey040m0zcg60zl2rnqstock-5m035720:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ev040l0zcg7raqmzbv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:05:00raw38,450원38,500원38,450원38,450원23,737
cmt12h1f9040o0zcg2c3vgpoastock-5m006400:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1f5040n0zcga31b3m761
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:05:00raw501,000원501,000원499,500원500,500원2,761
cmt12h1fk040q0zcg476e367zstock-5m051910:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1fg040p0zcg13jsca2c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:05:00raw265,500원265,500원264,500원265,500원2,099
cmt12h1fv040s0zcgh8qupy2hstock-5m068270:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1fr040r0zcgi35txcrn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:05:00raw196,600원196,800원196,300원196,400원5,841
cmt12h1gf040w0zcgjycvckbustock-5m005490:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gb040v0zcgwnyr0g411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:05:00raw323,000원323,000원322,500원322,500원546
cmt12h1gq040y0zcgbbcilanwstock-5m000270:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gm040x0zcg3s3kemgb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:05:00raw131,500원131,600원131,300원131,400원9,410
cmt12h1h104100zcgo4bc7z76stock-5m105560:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gx040z0zcguwlud96y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:05:00raw161,100원161,300원160,900원161,200원10,477
cmt12h1he04120zcgyiqvxd5bstock-5m055550:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1h804110zcgzxshc5q41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:05:00raw102,100원102,300원102,000원102,000원13,520
cmt12h1hp04140zcgqo4s7mx4stock-5m207940:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1hl04130zcgo5wx9x3c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:05:00raw1,584,000원1,585,000원1,579,000원1,581,000원1,787
cmt12h1i004160zcgpwdb5xdzstock-5m373220:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1hw04150zcg9bs2otuz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:05:00raw359,000원360,000원358,000원358,500원6,377
cmt12h1ia04180zcgk4o1twwjstock-5m012330:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1i704170zcgavt56mgu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:05:00raw509,000원510,000원508,000원509,000원1,279
cmt12h1io041a0zcgo793rjpgstock-5m096770:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ii04190zcgf873zk631
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:05:00raw125,600원125,900원125,400원125,700원4,459
cmt12h1j2041c0zcgyzf9997hstock-5m028260:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1iw041b0zcg9xojng8q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:05:00raw374,500원375,000원373,000원374,000원4,859
cmt12h1jm041g0zcgtlujj8tgstock-5m034730:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ji041f0zcganlzrni21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:05:00raw567,000원568,000원564,000원564,000원2,912
cmt12h1jx041i0zcgwt08cs2ystock-5m003550:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ju041h0zcg0d0pmu281
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:05:00raw110,700원110,800원110,400원110,400원3,038
cmt12h1k7041k0zcgr9xmeijustock-5m015760:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1k4041j0zcgpnrnnley1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:05:00raw31,800원31,850원31,800원31,800원9,952
cmt12h1kh041m0zcgfr4hj10mstock-5m030200:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ke041l0zcgb3cl7jny1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:05:00raw52,200원52,200원52,100원52,200원3,418
cmt12h1ks041o0zcg9gawaiqwstock-5m017670:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1ko041n0zcgtozuicqs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:05:00raw96,900원97,050원96,500원96,700원9,365
cmt12ng9u041q0zcgu5m104ristock-5m005930:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ng9p041p0zcgj8yx80pn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:10:00raw267,250원268,000원266,500원267,500원135,710
cmt12nga4041s0zcg2acfyuikstock-5m000660:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12nga0041r0zcgatyo10e91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:10:00raw1,685,000원1,687,000원1,675,000원1,681,000원48,513
cmt12ngae041u0zcgumc4pgk8stock-5m005380:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngaa041t0zcgd229vmec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:10:00raw418,000원418,500원417,000원418,000원2,413
cmt12ngao041w0zcg89ghsm9kstock-5m066570:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngak041v0zcg8t8jyr811
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:10:00raw202,000원202,500원201,500원202,000원10,484
cmt12ngax041y0zcg685r8yglstock-5m035420:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngau041x0zcgtp2rkgv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:10:00raw219,500원220,000원219,500원220,000원5,955
cmt12ngb804200zcgbc324s1gstock-5m035720:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngb5041z0zcg2usdqnzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:10:00raw38,450원38,600원38,400원38,500원17,815
cmt12ngbj04220zcgx7vgkbfnstock-5m006400:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngbf04210zcg12adcftz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:10:00raw500,500원501,000원500,000원501,000원1,822
cmt12ngbt04240zcge2qn9m2zstock-5m051910:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngbp04230zcgwa2gn4m91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:10:00raw265,000원265,500원264,500원265,500원2,416
cmt12ngc404260zcgxj44sakgstock-5m068270:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngc004250zcgue3kicj61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:10:00raw196,400원196,500원196,200원196,400원3,564
57,509건 중 18,701–18,750← 이전375 / 1151 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬