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
cmt14m6v604g80zcg6knt6krnstock-5m005490:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6v204g70zcg8fboms0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:05:00raw322,500원324,000원322,500원323,500원3,728
cmt14m6vh04ga0zcgs0uwi8gxstock-5m000270:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6vd04g90zcgbpz2w8m21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:05:00raw131,150원131,600원131,100원131,300원17,820
cmt14m6vq04gc0zcgzyvorsfgstock-5m105560:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6vn04gb0zcgp8go5k691
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:05:00raw160,100원160,400원159,800원159,800원29,891
cmt14m6w004ge0zcgb2scn128stock-5m055550:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6vx04gd0zcgrsndyt7c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:05:00raw101,300원101,400원101,200원101,300원10,260
cmt14m6wm04gi0zcgu7cho2h5stock-5m373220:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6wi04gh0zcgwwt2caoz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:05:00raw358,500원359,500원358,500원359,000원4,744
cmt14m6ww04gk0zcgphkdxwhkstock-5m012330:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6ws04gj0zcgsww80ua01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:05:00raw506,000원508,000원506,000원507,000원3,170
cmt14m6x604gm0zcgxy0c3j6jstock-5m096770:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6x204gl0zcgxhihtcwr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:05:00raw125,500원126,200원125,500원126,000원12,113
cmt14m6ul04g40zcgke9ifhrjstock-5m051910:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6uh04g30zcg8hlxbo3q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:05:00raw264,500원265,000원264,000원264,500원3,255
cmt14m6wb04gg0zcg0govuvoistock-5m207940:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6w704gf0zcgyg4a1it51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:05:00raw1,573,000원1,574,000원1,570,000원1,571,000원603
cmt14m6sd04fq0zcgdel86rzzstock-5m005930:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6s804fp0zcgs2d4wb4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:05:00raw267,500원269,500원267,500원269,500원244,191
cmt14m6sn04fs0zcgysyhs75ustock-5m000660:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6sk04fr0zcg50quqmiv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:05:00raw1,684,000원1,700,000원1,683,000원1,700,000원102,618
cmt14m6xr04gq0zcgb2j6qgk5stock-5m028260:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xm04gp0zcgqjoiwjlz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:05:00raw373,500원376,000원372,000원375,000원4,207
cmt14m6y104gs0zcg2k4v31skstock-5m034730:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xx04gr0zcg053zj0yd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:05:00raw566,000원569,000원566,000원568,000원2,413
cmt14m6yc04gu0zcgx48p1fn9stock-5m003550:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6y804gt0zcgqhdt42tb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:05:00raw110,300원111,100원110,300원111,100원5,885
cmt14m6ym04gw0zcgpeayaj6jstock-5m015760:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6yi04gv0zcg6lirxq9a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:05:00raw31,800원31,900원31,800원31,850원10,936
cmt14m6yw04gy0zcgmh75s1osstock-5m030200:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6ys04gx0zcgtxm6xd2p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 15:05:00raw52,000원52,100원52,000원52,100원2,092
cmt14m6z604h00zcgrdw0jhoastock-5m017670:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6z204gz0zcgj3mdqsf91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:05:00raw96,600원97,000원96,300원96,900원17,021
cmt14smo704h20zcg3ywnsl1jstock-5m005930:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smnu04h10zcg8gi9d3zt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:10:00raw269,000원271,500원269,000원271,000원756,848
cmt14smol04h40zcgsinskafystock-5m000660:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smof04h30zcgvsu3oqdt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:10:00raw1,699,000원1,707,000원1,696,000원1,700,000원134,249
cmt14smqn04hi0zcgitjz8b8wstock-5m068270:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smqj04hh0zcgsi35yw0m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:10:00raw194,700원194,800원194,000원194,100원10,354
cmt14smow04h60zcg7tdiyi44stock-5m005380:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smos04h50zcgiwypfufg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:10:00raw417,000원418,500원417,000원417,000원4,619
cmt14smp604h80zcgbeh64a47stock-5m066570:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smp204h70zcgnp6ud7g61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:10:00raw202,250원203,000원202,000원202,000원9,600
cmt14smph04ha0zcgs65rw53jstock-5m035420:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smpd04h90zcgjixudvzh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 15:10:00raw220,500원221,000원219,500원219,500원14,792
cmt14smpr04hc0zcgqx69wriqstock-5m035720:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smpn04hb0zcgklk3nwjm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:10:00raw38,650원38,700원38,550원38,600원26,668
cmt14smq204he0zcghms3uk1ystock-5m006400:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smpy04hd0zcggvfkzolu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 15:10:00raw502,000원503,000원500,000원500,500원6,837
cmt14smqc04hg0zcgbmqftjk8stock-5m051910:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smq904hf0zcg41k2dp8l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:10:00raw264,500원265,500원264,000원264,000원2,722
cmt14smqy04hk0zcg0fdvpg7ostock-5m005490:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smqu04hj0zcg76q0ig801
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:10:00raw323,000원324,000원322,000원322,000원4,139
cmt14smr804hm0zcggl634nl8stock-5m055550:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smr504hl0zcg8cpsponn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:10:00raw101,300원101,500원101,200원101,300원14,503
cmt14smrj04ho0zcgiej39x7xstock-5m207940:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smrf04hn0zcgh4rwtybi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:10:00raw1,571,000원1,572,000원1,569,000원1,569,000원930
cmt14smrw04hq0zcgw9kcladbstock-5m373220:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smrq04hp0zcgwko41qzg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:10:00raw359,500원360,000원358,500원358,500원5,062
cmt14sms704hs0zcg4et7dyonstock-5m012330:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14sms304hr0zcgibzwrtdx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:10:00raw507,000원509,000원505,000원505,000원3,962
cmt14smsh04hu0zcgio0xbvxxstock-5m096770:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smsd04ht0zcg8n8jxpc41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:10:00raw126,000원126,500원125,800원125,900원12,087
cmt14smss04hw0zcgdwrlv4ltstock-5m028260:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smso04hv0zcgs6ektnis1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:10:00raw375,500원376,500원374,000원374,000원4,581
cmt14smt204hy0zcgzfnln38nstock-5m034730:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smsy04hx0zcgtey4dk301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:10:00raw569,000원573,000원568,000원570,000원3,235
cmt14smtd04i00zcggrs05fmzstock-5m015760:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smt904hz0zcgjeo4adsx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:10:00raw31,850원31,950원31,850원31,850원10,909
cmt14smtn04i20zcg765h8amgstock-5m030200:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smtj04i10zcgsjqelg1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 15:10:00raw52,050원52,200원52,000원52,000원17,685
cmt14smty04i40zcg7z20an88stock-5m017670:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smtu04i30zcgo1r7tqks1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:10:00raw96,900원97,300원96,700원97,000원17,383
cmt14z1ow04jc0zcgfftmbc8lstock-5m003550:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1os04jb0zcgubxiwhbw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:10:00raw111,100원111,300원110,400원110,800원6,948
cmt14z1ll04iq0zcg38oll3nsstock-5m000270:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1lh04ip0zcgp3jhgoxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:10:00raw131,300원131,500원131,000원131,200원23,064
cmt14z1m704iu0zcg1yhreaucstock-5m105560:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1m204it0zcg3ng9zbav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:10:00raw159,800원160,200원159,800원159,900원23,355
cmt14z1ob04j80zcg5vnbmuvtstock-5m028260:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1o804j70zcgqg46deh41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:15:00raw374,000원375,500원373,000원375,000원6,041
cmt14z1o104j60zcgez9dnpjostock-5m096770:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1nx04j50zcg729zebci1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:15:00raw125,900원126,200원125,600원126,000원9,923
cmt14z1nq04j40zcgydaatp1dstock-5m012330:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1nm04j30zcgqij7w6rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:15:00raw505,000원509,000원505,000원505,000원4,555
cmt14z1nf04j20zcgh172edvhstock-5m373220:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1nc04j10zcgo50yni851
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:15:00raw358,500원359,000원358,000원359,000원2,923
cmt14z1l004im0zcgqqnruxgustock-5m068270:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1kw04il0zcg88wgvrsb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:15:00raw194,100원194,200원194,000원194,100원9,719
cmt14z1lb04io0zcg5momdux2stock-5m005490:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1l704in0zcg7gadibyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:15:00raw322,000원323,000원321,500원322,000원3,665
cmt14z1lw04is0zcgkd24a2j1stock-5m000270:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1lr04ir0zcg4h48tsnl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:15:00raw131,100원131,200원130,900원131,000원15,522
cmt14z1q104jk0zcg7jwofk6estock-5m017670:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1px04jj0zcgd3cvn5tm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:15:00raw96,900원97,200원96,700원96,900원10,000
cmt14z1n504j00zcgngeo7cxustock-5m207940:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1n104iz0zcgmzr60j7m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:15:00raw1,568,000원1,569,000원1,564,000원1,567,000원1,418
cmt14z1mk04iw0zcgmv8bp78jstock-5m105560:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1mf04iv0zcg0o8bxpnu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:15:00raw160,000원160,200원159,800원160,100원27,914
57,874건 중 19,001–19,050← 이전381 / 1158 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬