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
cmt13d6j2047u0zcgwa8q7q42stock-5m003550:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6iy047t0zcg852w0kyz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:30:00raw110,900원110,900원110,500원110,600원3,156
cmt13d6ir047s0zcgkakllp5lstock-5m034730:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6io047r0zcgt48clw3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:30:00raw565,000원567,000원563,000원563,000원2,039
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
cmt13d6ih047q0zcg2n38q2g5stock-5m028260:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6id047p0zcg06grn14c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:30:00raw375,500원376,000원374,250원376,000원4,712
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
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
cmt13jmcp048o0zcg4tjfkzbestock-5m055550:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmcl048n0zcgadqjrvck1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:35:00raw101,600원101,900원101,500원101,500원14,217
cmt13jm7l04820zcg3a8jmwwsstock-5m005930:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm7b04810zcgmz6wxjb11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:35:00raw270,000원270,500원269,500원269,500원147,787
cmt13jm8g04840zcgvt87m7i8stock-5m000660:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm8604830zcgfs4if11x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:35:00raw1,694,000원1,695,000원1,684,000원1,689,000원38,554
cmt13jm9704860zcgbpondmrgstock-5m005380:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm8x04850zcgwklm9b5e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:35:00raw417,500원419,000원417,500원418,500원4,404
cmt13jm9u04880zcggru9iba7stock-5m066570:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jm9n04870zcgjuvgzosp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:35:00raw202,750원203,000원202,000원202,000원7,346
cmt13jmal048a0zcg8v0je741stock-5m035420:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmac04890zcg40hies7e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:35:00raw221,500원221,500원220,500원221,250원12,098
cmt13jmav048c0zcgargzp7qkstock-5m035720:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmar048b0zcgziu4dsex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:35:00raw38,750원38,800원38,700원38,800원7,966
cmt13jmb5048e0zcgegliixgwstock-5m006400:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmb1048d0zcg62m9bxc41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:35:00raw502,000원503,000원500,000원501,000원5,670
cmt13jmbl048g0zcg11pkjluxstock-5m051910:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmbc048f0zcg4qu8vfvr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:35:00raw265,000원265,000원264,500원264,500원774
cmt13jmbu048i0zcghhe8r0rvstock-5m068270:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmbr048h0zcgcieh7gug1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:35:00raw195,400원195,600원195,200원195,400원3,858
cmt13jmc5048k0zcgm2iqscc7stock-5m005490:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmc1048j0zcgd26gzg3g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:35:00raw322,000원322,500원321,500원322,000원2,555
cmt13jmce048m0zcgo43z609mstock-5m000270:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmcb048l0zcgkjngasil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:35:00raw131,400원131,600원131,400원131,500원11,428
cmt13jmd9048s0zcg3dec8rwystock-5m207940:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmd4048r0zcgmvog36q91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:35:00raw1,583,000원1,583,000원1,582,000원1,583,000원187
cmt13jmdk048u0zcgijf493vistock-5m373220:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmdg048t0zcgh9c04te71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:35:00raw357,500원358,000원357,000원358,000원3,882
cmt13jmdu048w0zcgpj1s5dktstock-5m012330:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmdr048v0zcg7ftpzoib1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:35:00raw508,000원510,000원508,000원509,000원2,927
cmt13jme5048y0zcg5kixkf7qstock-5m096770:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jme2048x0zcg0uun3qeh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:35:00raw125,900원125,900원125,500원125,500원4,876
cmt13jmeg04900zcgkxop27mpstock-5m028260:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmec048z0zcgp5lbq1ql1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:35:00raw376,000원376,500원375,000원376,000원4,749
cmt13jmer04920zcgcf8d6giwstock-5m034730:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmen04910zcgt9xzotll1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:35:00raw565,000원567,000원563,000원567,000원3,703
cmt13jmf404940zcgky6zyfdfstock-5m003550:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmey04930zcgyl8lb7t41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:35:00raw110,500원110,700원110,400원110,600원4,292
cmt13jmff04960zcg10sjwtjzstock-5m015760:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmfb04950zcgfaoxtbnz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:35:00raw31,800원31,900원31,750원31,850원9,714
cmt13jmfp04980zcgu1uuuw56stock-5m030200:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmfl04970zcg70u7y7pv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:35:00raw52,200원52,200원52,100원52,100원2,902
cmt13jmfz049a0zcgcqblalzqstock-5m017670:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmfv04990zcgilexnnge1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:35:00raw96,600원96,900원96,500원96,700원7,916
cmt13q1v5049y0zcgxx9rzkq8stock-5m105560:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1v1049x0zcgj5agcjam1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:35:00raw160,400원160,700원160,400원160,600원10,333
cmt13q1vp04a20zcgkxgszhegstock-5m055550:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1vl04a10zcgr8tm851z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:40:00raw101,500원101,800원101,500원101,600원12,495
cmt13q1vf04a00zcg8adbhpz0stock-5m105560:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1va049z0zcg85ul2hti1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:40:00raw160,600원160,700원160,400원160,500원9,283
cmt13q1uv049w0zcg3t8qfdhustock-5m000270:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1ur049v0zcg31s8tds91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:40:00raw131,500원131,800원131,500원131,700원9,826
cmt13q1ul049u0zcg8bhlyg0bstock-5m005490:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1uh049t0zcg4nxc3f6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:40:00raw322,000원323,500원322,000원322,000원1,380
cmt13q1ub049s0zcghkyc5hvmstock-5m068270:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1u7049r0zcgm86py8yi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:40:00raw195,400원195,700원195,400원195,600원3,164
cmt13q1u0049q0zcg2utussk2stock-5m051910:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1tw049p0zcgfmujsp9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:40:00raw265,000원265,500원264,500원265,000원2,336
cmt13q1to049o0zcgcxgf6sflstock-5m006400:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1tl049n0zcgq4eku18i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:40:00raw502,000원502,000원501,000원502,000원2,390
cmt13q1te049m0zcg4s9dhi00stock-5m035720:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1ta049l0zcgvmoh9l9r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:40:00raw38,800원38,800원38,750원38,800원7,383
cmt13q1t3049k0zcgfqhdmb2mstock-5m035420:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1t0049j0zcgq3o4u09k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:40:00raw221,250원221,500원220,500원221,000원6,249
cmt13q1ss049i0zcggxly5mdsstock-5m066570:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1sp049h0zcgou6xct4x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:40:00raw202,000원202,500원202,000원202,000원2,591
cmt13q1si049g0zcgsx4hmd05stock-5m005380:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1se049f0zcgvcs5dio61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:40:00raw419,000원419,000원417,500원418,000원2,610
cmt13q1s8049e0zcgnpciqxjjstock-5m000660:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1s5049d0zcg6qo9rkte1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:40:00raw1,689,000원1,690,000원1,680,000원1,680,000원39,358
cmt13q1rx049c0zcg5trp2x1bstock-5m005930:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1rm049b0zcgqc48ri131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:40:00raw269,500원270,000원268,750원269,250원113,281
cmt13q1yl04am0zcgix98bzktstock-5m017670:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1yh04al0zcgd3netw461
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:40:00raw96,800원97,000원96,600원96,800원8,741
cmt13q1y904ak0zcg1wkljbggstock-5m030200:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1y604aj0zcgta4qvlvv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:40:00raw52,100원52,200원52,100원52,100원1,984
cmt13q1xz04ai0zcghj0rdyvlstock-5m015760:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xv04ah0zcgi8zk3y161
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:40:00raw31,800원31,900원31,800원31,875원2,891
cmt13q1xp04ag0zcgz3wa6btmstock-5m003550:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xl04af0zcg7mxttr6m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:40:00raw110,600원110,800원110,500원110,600원2,905
cmt13q1xe04ae0zcgsbn03ikustock-5m034730:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1xb04ad0zcggsniu77b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:40:00raw567,000원570,000원565,000원569,000원3,518
cmt13q1x404ac0zcgd9w4kuejstock-5m028260:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1x004ab0zcgcr6n3v911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:40:00raw376,000원377,500원375,500원377,000원5,657
cmt13q1wu04aa0zcgecdxhj3ustock-5m096770:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1wq04a90zcgmmw045v61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:40:00raw125,500원125,800원125,300원125,700원7,957
cmt13q1wj04a80zcgw2rjoogistock-5m012330:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1wg04a70zcgj2nwmuw51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:40:00raw508,000원510,000원508,000원509,000원1,809
57,693건 중 18,851–18,900← 이전378 / 1154 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬