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
cmt130btz04540zcg7rrhyxpvstock-5m096770:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130btv04530zcggdh77ko71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:20:00raw126,300원126,400원126,100원126,100원5,024
cmt130bt3044y0zcg4abog0vhstock-5m207940:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bsz044x0zcgrut234n31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:20:00raw1,584,000원1,587,000원1,584,000원1,587,000원426
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
cmt130bto04520zcgycbirm2ystock-5m012330:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130btk04510zcgnazric671
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:20:00raw513,000원513,000원510,000원511,000원1,823
cmt130bsi044u0zcg95uswoy6stock-5m055550:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bse044t0zcgt9c4hs0f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:20:00raw102,200원102,200원101,800원101,800원13,783
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
cmt130bvm045e0zcgskzdlelrstock-5m017670:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130bvh045d0zcg13o5zg0j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:20:00raw97,300원97,400원97,000원97,300원8,536
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
cmt136qx2046g0zcg9ypmyz6ystock-5m028260:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwy046f0zcgm73o59mi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:25:00raw376,500원376,500원375,000원375,500원5,799
cmt136qxm046k0zcg4s841xe0stock-5m034730:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qxi046j0zcgwgqopolr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:25:00raw567,000원569,000원565,000원565,000원3,199
cmt136qy1046m0zcgq5bhkfxjstock-5m003550:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qxu046l0zcg3fmb3iys1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:25:00raw111,100원111,100원110,800원110,900원2,103
cmt136qye046o0zcgxggjv2lystock-5m015760:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qy8046n0zcgfb3yi0bg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:25:00raw31,900원31,950원31,900원31,900원9,476
cmt136qyu046q0zcgwcl0hxtestock-5m030200:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qyo046p0zcgjb5c7irn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:25:00raw52,300원52,400원52,200원52,200원8,639
cmt136qzc046s0zcga7u6evadstock-5m017670:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qz6046r0zcgy826joxd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:25:00raw97,200원97,300원96,700원97,000원15,727
cmt136qvc04640zcg1hevw8pestock-5m105560:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qv804630zcgjyg934bg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:25:00raw161,200원161,200원160,600원160,700원10,428
cmt136qp1045g0zcgavv23r3estock-5m005930:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qor045f0zcggy3ed37v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:25:00raw268,750원270,500원268,500원269,500원476,856
cmt136qpu045i0zcgnvf0jbd2stock-5m000660:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qpk045h0zcgokbrjx1z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:25:00raw1,688,000원1,694,500원1,686,000원1,688,000원40,430
cmt136qq9045k0zcgoawv06q5stock-5m005380:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qq4045j0zcgeggemevj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:25:00raw419,500원420,000원418,500원419,000원3,748
cmt136qqj045m0zcg8ir5eam8stock-5m066570:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qqf045l0zcgcv4yhp951
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:25:00raw203,500원203,500원203,000원203,000원2,430
cmt136qr5045o0zcg2okii3rvstock-5m035420:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qqz045n0zcgyqda85im1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:25:00raw221,500원221,500원221,000원221,000원4,500
cmt136qrw045q0zcgdyf0dozpstock-5m035720:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qrn045p0zcgz50ymyzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:25:00raw38,700원38,750원38,600원38,725원19,490
cmt136qsp045s0zcgyrlibbgestock-5m006400:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qsf045r0zcgmnkvo4ji1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:25:00raw505,000원505,000원502,000원503,000원3,088
cmt136qth045u0zcgd8mpj7costock-5m051910:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qt6045t0zcgzntluqct1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:25:00raw266,500원266,500원265,000원265,000원2,019
cmt136qu7045w0zcge58o3mdfstock-5m068270:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qu0045v0zcggtko2zhu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:25:00raw196,400원196,500원195,800원195,800원5,770
cmt136quh045y0zcg6kog6wjkstock-5m005490:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136que045x0zcga8xkzyfr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:25:00raw323,500원324,000원323,000원323,000원1,575
cmt136qv104620zcgxzonznm7stock-5m000270:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qux04610zcggkb82qw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:25:00raw131,900원131,950원131,500원131,500원8,179
cmt136qvm04660zcgjd3209z0stock-5m055550:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qvi04650zcglsy9etic1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:25:00raw101,900원102,000원101,700원101,800원19,099
cmt136qvw04680zcgts6gsrzwstock-5m207940:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qvs04670zcgjfmm5hqi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:25:00raw1,587,000원1,587,000원1,583,000원1,583,500원357
cmt136qw7046a0zcgx90hv6mkstock-5m373220:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qw204690zcggvw2urvy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:25:00raw359,000원359,000원358,000원358,000원2,346
cmt136qwg046c0zcgt2xhz6c3stock-5m012330:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwd046b0zcgzr67vslb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:25:00raw510,000원511,000원509,000원509,000원1,792
cmt136qwr046e0zcgnrwhdgg8stock-5m096770:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qwn046d0zcgca96rnfs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:25:00raw126,100원126,200원125,900원125,900원3,780
cmt13d6hm047k0zcg0he7td8vstock-5m373220:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6hi047j0zcga94qoic21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:30:00raw358,500원358,500원357,500원357,500원3,625
cmt13d6hw047m0zcgzw3757jnstock-5m012330:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6hs047l0zcgh9cg7tcg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:30:00raw508,000원509,000원508,000원508,000원2,591
cmt13d6i7047o0zcgdmxl5688stock-5m096770:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6i3047n0zcgfsv7mgif1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:30:00raw126,000원126,100원125,800원125,800원4,339
cmt13d6hc047i0zcgueyn6yamstock-5m055550:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6h8047h0zcgp79jn13k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:30:00raw101,700원101,900원101,600원101,600원17,271
cmt13d6h1047g0zcgwequ9938stock-5m105560:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gx047f0zcg08l8zrjh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:30:00raw160,600원161,200원160,400원160,500원15,852
cmt13d6gr047e0zcg7s3ebuntstock-5m000270:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gn047d0zcgr2qhzyiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:30:00raw131,600원131,600원131,400원131,400원12,680
cmt13d6gg047c0zcgtzt8pfijstock-5m005490:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gc047b0zcgkoypdjdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:30:00raw323,500원323,500원321,500원322,000원5,308
cmt13d6g6047a0zcglbh14s0dstock-5m068270:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6g204790zcg2nja63kk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:30:00raw195,900원195,900원195,400원195,500원8,944
cmt13d6fw04780zcgyi49hph4stock-5m051910:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6fs04770zcgh5o9w5ii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:30:00raw265,500원266,000원264,500원265,000원1,512
cmt13d6fl04760zcgiuput2wgstock-5m006400:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6fh04750zcgkj7dcrqt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:30:00raw504,000원504,000원502,000원502,000원3,473
cmt13d6fa04740zcgcdb9mqmxstock-5m035720:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6f604730zcg9jby63gj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:30:00raw38,725원38,850원38,700원38,750원13,036
cmt13d6f004720zcg7seewcysstock-5m035420:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6ew04710zcgf8wxonp81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:30:00raw221,250원221,500원221,000원221,500원6,489
cmt13d6eo04700zcgvbgxfpznstock-5m066570:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6el046z0zcgbolcm0ez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:30:00raw203,000원203,500원202,500원202,500원6,169
cmt13d6ee046y0zcgmu64kyvgstock-5m005380:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6eb046x0zcgylnhegms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:30:00raw419,250원419,500원417,500원417,500원4,931
cmt13d6e4046w0zcgy1q3npznstock-5m000660:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6e0046v0zcg22fbwa4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:30:00raw1,688,000원1,695,000원1,683,000원1,695,000원44,078
cmt13d6du046u0zcgs02u3j3nstock-5m005930:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6df046t0zcg3xhejwnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:30:00raw269,500원270,500원269,250원270,000원293,490
cmt13d6jn047y0zcgmrurs3bsstock-5m030200:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6jj047x0zcgtqyowpya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:30:00raw52,300원52,300원52,100원52,200원3,848
57,623건 중 18,801–18,850← 이전377 / 1153 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬