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
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
cmt14z1je04ic0zcgcu2e74f3stock-5m066570:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1j904ib0zcgf38fo93e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:15:00raw202,000원203,000원202,000원202,500원8,894
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
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
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
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
cmt14z1om04ja0zcgyxdpv6rrstock-5m034730:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1oi04j90zcg4cluzlrd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:15:00raw570,000원571,000원568,000원570,000원3,355
cmt14z1pg04jg0zcgueswf5e1stock-5m015760:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1pc04jf0zcg4lxwpgrl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:15:00raw31,850원31,900원31,850원31,900원7,982
cmt14z1h704i60zcgvoylbzbistock-5m005930:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1gy04i50zcgregciwsu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:15:00raw270,500원271,500원269,500원270,500원566,083
cmt14z1hz04i80zcg0wtcfl7rstock-5m000660:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1hq04i70zcgziryq39q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:15:00raw1,700,000원1,700,000원1,691,000원1,692,000원66,347
cmt14z1iq04ia0zcgs574wetsstock-5m005380:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1ii04i90zcgd10z0i2n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:15:00raw417,000원418,000원416,500원416,500원8,417
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
cmt14z1mv04iy0zcg3h0dafqfstock-5m055550:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1mr04ix0zcgo9db2k4q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:15:00raw101,300원101,600원101,100원101,200원18,331
cmt155h7604jw0zcg757zjysistock-5m035720:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h7204jv0zcg6p5x2ube1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:20:00raw38,600원38,600원38,600원38,600원0
cmt155h6v04ju0zcgvuzl3dd9stock-5m035420:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h6r04jt0zcgbt9ca7uq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 15:20:00raw219,500원219,500원219,500원219,500원0
cmt155h6l04js0zcgnfwtgsrsstock-5m066570:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h6h04jr0zcgrsth9gmo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:20:00raw202,500원202,500원202,500원202,500원0
cmt155h6b04jq0zcgntaw7wkbstock-5m005380:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h6704jp0zcgtvd0apvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:20:00raw416,500원416,500원416,500원416,500원0
cmt155h6004jo0zcg6s3fq3qestock-5m000660:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h5w04jn0zcgjw2g20ww1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:20:00raw1,693,000원1,693,000원1,693,000원1,693,000원0
cmt155h5p04jm0zcggkdvfagestock-5m005930:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h5j04jl0zcg9jhopot81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:20:00raw270,500원270,500원270,500원270,500원0
cmt155h8b04k40zcgvepqf7qhstock-5m005490:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8704k30zcgtlqh12581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:20:00raw322,000원322,000원322,000원322,000원0
cmt155h8104k20zcgbt1s7jszstock-5m068270:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h7x04k10zcg5k72mcpz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:20:00raw194,200원194,200원194,200원194,200원0
cmt155h7r04k00zcg3g478dslstock-5m051910:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h7n04jz0zcgnlsu1toy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:20:00raw264,500원264,500원264,500원264,500원0
cmt155h7g04jy0zcgab1wc5pistock-5m006400:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h7d04jx0zcgjav45oov1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 15:20:00raw501,000원501,000원501,000원501,000원0
cmt155hbz04ks0zcg0ppkoaxhstock-5m030200:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hbw04kr0zcga4ak9t1h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 15:20:00raw52,100원52,100원52,100원52,100원0
cmt155hbp04kq0zcgongc3ookstock-5m015760:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hbi04kp0zcgnkq9vpbe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:20:00raw31,900원31,900원31,900원31,900원0
cmt155hbb04ko0zcgarl5832xstock-5m003550:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hb704kn0zcgyjyg781h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:20:00raw110,400원110,400원110,400원110,400원0
cmt155haz04km0zcg78pvku07stock-5m034730:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hav04kl0zcgki5dcdzs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:20:00raw569,000원569,000원569,000원569,000원0
cmt155hap04kk0zcgy4zj68msstock-5m028260:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hak04kj0zcgorixydn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:20:00raw374,500원374,500원374,500원374,500원0
cmt155had04ki0zcgy7i2llecstock-5m096770:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155ha904kh0zcgs8n61wg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:20:00raw126,000원126,000원126,000원126,000원0
cmt155ha204kg0zcglv8cvpfxstock-5m012330:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9y04kf0zcgb5jjbi0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:20:00raw505,000원505,000원505,000원505,000원0
cmt155h9r04ke0zcgtzytsi57stock-5m373220:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9n04kd0zcgo7q965en1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:20:00raw359,000원359,000원359,000원359,000원0
cmt155h9g04kc0zcgsexltuttstock-5m207940:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9c04kb0zcg9u9ik61p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:20:00raw1,567,000원1,567,000원1,567,000원1,567,000원0
cmt155h9604ka0zcgqq9w20qkstock-5m055550:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h9204k90zcg8so3rkgk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:20:00raw101,200원101,200원101,200원101,200원0
cmt155h8w04k80zcg3qj29f6nstock-5m105560:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8s04k70zcgb30a6jup1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:20:00raw160,100원160,100원160,100원160,100원0
cmt155h8l04k60zcg5aubbglmstock-5m000270:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8i04k50zcgaetkmqo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:20:00raw131,000원131,000원131,000원131,000원0
cmt155hca04ku0zcg77rx6yu0stock-5m017670:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155hc604kt0zcgf6ba4v4b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:20:00raw96,650원96,650원96,650원96,650원0
cmt15bwxc04la0zcgwpcnsq0istock-5m051910:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:18cmt15bwx904l90zcgnxgs3f381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:25:00raw264,500원264,500원264,500원264,500원0
cmt15bwxm04lc0zcg8artomdustock-5m068270:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwxj04lb0zcg1xh1qzgu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:25:00raw194,200원194,200원194,200원194,200원0
cmt15bwy704lg0zcgtxw02wlystock-5m000270:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwy404lf0zcgmvjs0ppk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:25:00raw131,000원131,000원131,000원131,000원0
cmt15bwvd04kw0zcgdpt80s8astock-5m005930:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwv104kv0zcgorn4kptw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:25:00raw271,000원271,000원271,000원271,000원0
cmt15bwze04lo0zcg66s45z57stock-5m373220:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwza04ln0zcgvwaejoi71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:25:00raw358,000원358,000원358,000원358,000원0
cmt15bwxw04le0zcg7gaq7n10stock-5m005490:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwxt04ld0zcgeh2mqzo81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:25:00raw322,000원322,000원322,000원322,000원0
cmt15bwyi04li0zcg2dl8748kstock-5m105560:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwye04lh0zcgs2yuai081
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:25:00raw160,000원160,000원160,000원160,000원0
cmt15bwvm04ky0zcg6dtq2uobstock-5m000660:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwvj04kx0zcgnnh71p3b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:25:00raw1,693,000원1,693,000원1,693,000원1,693,000원0
cmt15bwz304lm0zcg56sehxsnstock-5m207940:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwz004ll0zcgk966iyw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:25:00raw1,568,000원1,568,000원1,568,000원1,568,000원0
cmt15bwyt04lk0zcgh9fo6orbstock-5m055550:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwyp04lj0zcgq9w9rec01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:25:00raw101,100원101,100원101,100원101,100원0
cmt15bwvx04l00zcgjq6357vrstock-5m005380:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwvt04kz0zcg9jgvu4461
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:25:00raw417,500원417,500원417,500원417,500원0
cmt15bww704l20zcg8sjdv63gstock-5m066570:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bww404l10zcgc41c9tn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:25:00raw202,500원202,500원202,500원202,500원0
cmt15bwwh04l40zcgm1mzovo4stock-5m035420:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwwe04l30zcgbfcp09mk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 15:25:00raw219,500원219,500원219,500원219,500원0
cmt15bwwr04l60zcgmavfdzfkstock-5m035720:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:172026-08-20 15:35:17cmt15bwwo04l50zcg4gfvnl261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:25:00raw38,600원38,600원38,600원38,600원0
57,944건 중 19,051–19,100← 이전382 / 1159 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬