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
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
cmt12ngce04280zcgotnm7dm2stock-5m005490:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngca04270zcgqoqel4lp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:10:00raw323,000원323,000원322,500원323,000원792
cmt12ngcp042a0zcgh2fkiqikstock-5m000270:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngcl04290zcgbslb9dte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:10:00raw131,400원131,500원131,300원131,300원9,859
cmt12ngcz042c0zcgc3jcimnvstock-5m105560:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngcv042b0zcgwvs00mls1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:10:00raw161,100원161,300원161,000원161,100원10,684
cmt12ngda042e0zcgbxjs9kd9stock-5m055550:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngd6042d0zcgurwz0nv11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:10:00raw102,000원102,100원101,800원101,900원11,544
cmt12ngdk042g0zcg92nduew3stock-5m207940:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngdh042f0zcg9ni9dm9c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:10:00raw1,581,000원1,583,000원1,579,000원1,583,000원533
cmt12ngdw042i0zcgwsu23bspstock-5m373220:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngds042h0zcgtw9zn6ri1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:10:00raw359,000원359,000원357,500원358,000원2,300
cmt12ngea042k0zcgh9n6fhf5stock-5m012330:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12nge3042j0zcgnug2wfn11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:10:00raw508,000원509,000원508,000원508,500원1,228
cmt12ngeo042m0zcgb7avte6wstock-5m028260:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngeh042l0zcgx777unc11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:10:00raw374,500원375,000원372,500원374,500원3,855
cmt12ngf8042q0zcgr4s66av9stock-5m003550:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngf4042p0zcg82ncvhxt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:10:00raw110,400원110,500원110,000원110,200원3,923
cmt12ngfi042s0zcgy8z69t5bstock-5m015760:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngff042r0zcgoin51vx91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:10:00raw31,800원31,850원31,800원31,800원2,672
cmt12ngft042u0zcgjvpwg2n8stock-5m030200:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngfq042t0zcg0346xxs41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:10:00raw52,100원52,200원52,100원52,100원3,434
cmt12ngg4042w0zcglosyixmrstock-5m017670:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngg0042v0zcgjfrcjpz71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:10:00raw96,700원96,900원96,300원96,900원19,359
cmt12tw92043s0zcgh5pkkfmfstock-5m096770:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw8z043r0zcgeznz56j91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:10:00raw125,700원126,000원125,600원126,000원4,881
cmt12tw5h04360zcgfkms5s5cstock-5m035420:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw5e04350zcgbgvp8c4t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:15:00raw220,000원221,000원219,500원221,000원9,471
cmt12tw5704340zcg70nz1itystock-5m066570:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw5404330zcgnb2cibc31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:15:00raw202,000원203,500원202,000원203,000원15,660
cmt12tw5u04380zcgluy0z5brstock-5m035720:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw5p04370zcg8336iyyb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:15:00raw38,600원38,750원38,550원38,700원22,693
cmt12tw4x04320zcgmvixesirstock-5m005380:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw4u04310zcgvr0tiu8c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:15:00raw417,500원421,500원417,000원421,000원7,067
cmt12tw65043a0zcg8uwnwu4mstock-5m006400:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw6104390zcgpzmp7fq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:15:00raw500,000원505,000원500,000원505,000원3,113
cmt12tw6j043c0zcg3e7qydyfstock-5m051910:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw6c043b0zcgb0aj4qve1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:15:00raw265,500원266,500원265,000원266,500원2,076
cmt12tw6w043e0zcg6asma8ggstock-5m068270:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw6r043d0zcgk3928k6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:15:00raw196,400원197,000원196,400원196,900원3,803
cmt12tw77043g0zcgezmfdv1astock-5m005490:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw73043f0zcg7fyvfjn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:15:00raw323,000원324,500원322,500원324,000원3,928
cmt12tw7i043i0zcgpdb635e1stock-5m000270:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw7d043h0zcgc5fta1aa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:15:00raw131,300원132,100원131,300원132,000원15,691
cmt12tw7s043k0zcgo19suifjstock-5m105560:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw7o043j0zcgbln16p2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:15:00raw161,100원161,400원161,100원161,400원12,177
cmt12tw83043m0zcgdejs5eo0stock-5m055550:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw7z043l0zcgj8kmansf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:15:00raw101,900원102,400원101,900원102,100원13,869
cmt12tw8h043o0zcglo5x2m38stock-5m373220:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw8b043n0zcgj9mp4z9p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:15:00raw357,500원360,000원357,500원359,000원5,799
cmt12tw8s043q0zcgfi1isruostock-5m012330:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw8o043p0zcgp2v0y4xr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:15:00raw508,500원513,000원508,000원512,000원4,684
cmt12tw9d043u0zcg5595e1d5stock-5m096770:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw98043t0zcgfxw79npn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:15:00raw125,900원126,500원125,900원126,300원5,502
cmt12tw9n043w0zcgfrw8uqzxstock-5m028260:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw9k043v0zcgz6ubwhzr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:15:00raw374,500원376,500원374,000원376,500원4,754
cmt12tw9y043y0zcgs8qlijyvstock-5m034730:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw9u043x0zcgu9pvi6m81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:15:00raw565,000원569,000원564,000원567,000원2,444
cmt12twa804400zcggowfbae9stock-5m003550:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twa4043z0zcgx70zjzvu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:15:00raw110,100원111,200원110,100원111,000원1,922
cmt12twai04420zcglgswvlhdstock-5m015760:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twae04410zcgtjhzcagf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:15:00raw31,800원31,950원31,800원31,900원12,516
cmt12twb304460zcgnr79xksostock-5m017670:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twaz04450zcgtkx9de3x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:15:00raw96,900원97,300원96,700원97,100원8,852
cmt12twas04440zcg2uqsuhkrstock-5m030200:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12twap04430zcgeefna9ha1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:15:00raw52,200원52,300원52,100원52,200원4,752
cmt130bss044w0zcg5w3991ogstock-5m207940:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsp044v0zcgg0qz6ljr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:15:00raw1,583,000원1,585,000원1,582,000원1,585,000원310
cmt12tw4n04300zcgfliw6vlsstock-5m000660:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw4j042z0zcgbcac51671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:15:00raw1,681,000원1,692,000원1,679,000원1,689,000원61,593
cmt12tw4d042y0zcg7a9f7yhlstock-5m005930:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:172026-08-20 14:25:17cmt12tw42042x0zcgkhov4t961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:15:00raw267,750원269,000원267,500원269,000원140,736
cmt136qxc046i0zcgf6lmqatestock-5m034730:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qx9046h0zcgyadbkkwj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:20:00raw568,000원568,000원566,000원566,000원2,230
cmt130bqv044k0zcgbx6weziustock-5m006400:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bqo044j0zcgi1rk80521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:20:00raw505,000원505,000원503,000원505,000원2,886
cmt130bos04480zcgwyghralcstock-5m005930:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bon04470zcglc2kp4l81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:20:00raw269,000원269,000원268,000원269,000원122,654
cmt130bp3044a0zcgwpvq72wtstock-5m000660:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130boz04490zcgym0nnlck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:20:00raw1,688,000원1,689,000원1,682,000원1,688,000원30,413
cmt130bpe044c0zcgsuk7zwimstock-5m005380:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bpa044b0zcg9hgko7fo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:20:00raw420,500원421,000원419,000원419,500원3,147
cmt130bpn044e0zcgbu6okmfnstock-5m066570:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bpk044d0zcgtkgpcf4g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:20:00raw203,000원203,500원203,000원203,000원2,395
cmt130bq2044g0zcgsxp56pa3stock-5m035420:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bpw044f0zcg630o1uot1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:20:00raw221,000원221,500원220,500원221,500원8,939
cmt130bqg044i0zcgl0rewje9stock-5m035720:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bqa044h0zcgrz0870ay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:20:00raw38,750원38,800원38,650원38,750원21,440
cmt130btd04500zcgx6xj33n8stock-5m373220:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bta044z0zcgo0eqmsc11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:20:00raw358,500원359,000원358,500원358,500원1,709
cmt130br9044m0zcgtdmxmhulstock-5m051910:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130br3044l0zcg1beudv5d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:20:00raw266,000원267,000원266,000원266,250원1,835
cmt130brm044o0zcge8lyits3stock-5m068270:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130brg044n0zcgvh7ef4km1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:20:00raw196,900원197,200원196,300원196,400원7,459
cmt130brw044q0zcg397xcy85stock-5m005490:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130brt044p0zcgfi31bhpo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:20:00raw324,000원324,000원323,500원323,500원273
cmt130bs7044s0zcgcmd6s01nstock-5m105560:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bs3044r0zcgpu2gsah01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:20:00raw161,400원161,400원161,100원161,100원7,170
57,555건 중 18,751–18,800← 이전376 / 1152 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬