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
cmt149ca104ds0zcg6igvmrtpstock-5m207940:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c9x04dr0zcgi4n1t05w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:55:00raw1,576,000원1,580,000원1,573,000원1,575,000원1,029
cmt149cab04du0zcg0url9fpbstock-5m373220:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149ca704dt0zcgg3202uco1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:55:00raw359,500원359,500원358,500원359,000원3,830
cmt149cam04dw0zcghjkxs951stock-5m012330:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cai04dv0zcghzwaun1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:55:00raw507,000원508,000원506,000원506,000원2,530
cmt149caw04dy0zcgyittehd9stock-5m096770:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cas04dx0zcgvllm6nxc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:55:00raw126,300원126,400원125,600원125,900원13,046
cmt149cb704e00zcgemr9huwxstock-5m028260:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cb304dz0zcgyggz67cw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:55:00raw375,000원375,000원372,000원373,500원7,367
cmt149cbi04e20zcg9kt4rzw8stock-5m034730:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cbd04e10zcgo5tdeshe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:55:00raw565,500원566,000원563,000원564,000원2,844
cmt149cbs04e40zcg9a2u84u8stock-5m003550:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cbo04e30zcg2k6scpb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:55:00raw110,600원110,700원110,300원110,400원2,801
cmt149cc204e60zcgtgww9im5stock-5m030200:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cby04e50zcgtsxcvrvh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:55:00raw52,100원52,200원52,000원52,000원7,631
cmt149ccd04e80zcgvhqnp9ttstock-5m017670:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149cc904e70zcggba606ei1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:55:00raw96,900원97,000원96,400원96,400원15,628
cmt149c8l04di0zcgpvjjf2zvstock-5m005490:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c8f04dh0zcg5kgypmu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:55:00raw323,500원323,500원322,500원323,000원2,608
cmt149c7a04de0zcgey4nut8astock-5m035720:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c7504dd0zcgak7ofbxd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:55:00raw38,750원38,800원38,650원38,750원21,737
cmt14fra304fi0zcgrvtlydcrstock-5m015760:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fra004fh0zcgz144h1qy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:55:00raw31,800원31,900원31,750원31,850원11,109
cmt142wiu04cg0zcgze1hxdizstock-5m005490:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wir04cf0zcgj1js7b3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:50:00raw324,000원324,000원322,500원323,500원3,132
cmt149c8v04dk0zcg16ju4vjxstock-5m000270:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c8r04dj0zcg4rgx1xiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:50:00raw131,550원131,600원131,300원131,300원11,340
cmt14fr9u04fg0zcgf88iwpaystock-5m015760:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9q04ff0zcgnkn6lzcf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:50:00raw31,900원31,950원31,800원31,800원12,653
cmt142wmj04d20zcguj2ru94hstock-5m017670:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wmf04d10zcg46qfnw0v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:50:00raw96,700원97,300원96,600원97,000원22,987
cmt142wm804d00zcgh8v8wqugstock-5m030200:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wm504cz0zcgycl23est1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:50:00raw52,200원52,200원52,100원52,100원2,095
cmt142wly04cy0zcgelvssjr0stock-5m003550:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wlu04cx0zcgqg64kx7j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:50:00raw110,300원110,700원110,200원110,700원2,962
cmt142wln04cw0zcgu3tyqsx2stock-5m034730:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wlh04cv0zcgexoxowl21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 14:50:00raw569,000원569,000원564,000원566,000원4,018
cmt142wla04cu0zcg14awg9brstock-5m028260:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wl404ct0zcgb6hp65bo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:50:00raw376,500원376,500원374,000원374,500원3,911
cmt142wkx04cs0zcg1aelk5d2stock-5m096770:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wkt04cr0zcgn1imkjve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:50:00raw125,900원126,900원125,900원126,300원11,554
cmt142wkm04cq0zcgdyiqwk6sstock-5m012330:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wkg04cp0zcgi9mm8qdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:50:00raw508,000원509,000원507,000원507,000원4,496
cmt142wk804co0zcggf0ip5cwstock-5m373220:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:182026-08-20 15:00:18cmt142wk204cn0zcg64oej6qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 14:50:00raw360,000원360,000원359,000원359,000원4,140
cmt142wju04cm0zcg2340vo9qstock-5m207940:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wjr04cl0zcgsp2gtgau1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 14:50:00raw1,582,000원1,582,000원1,574,000원1,578,000원1,012
cmt142wjj04ck0zcg8qg8q4k3stock-5m055550:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wjg04cj0zcg9d2sqkyt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 14:50:00raw101,600원101,700원101,400원101,500원10,946
cmt142wj904ci0zcgbrva4th9stock-5m105560:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wj304ch0zcgnxdrjuc71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:50:00raw160,300원160,700원160,200원160,300원13,598
cmt142wik04ce0zcg6354nidjstock-5m068270:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wig04cd0zcgmibczyst1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:50:00raw195,400원195,600원195,200원195,200원5,184
cmt142wgd04c00zcg06z36nvestock-5m005380:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wga04bz0zcg610m5ch41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 14:50:00raw418,000원418,500원417,000원417,000원4,602
cmt142wg304by0zcgkron4fs7stock-5m000660:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wfz04bx0zcgzcukb8ab1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 14:50:00raw1,677,000원1,678,000원1,670,000원1,670,000원68,676
cmt142wfs04bw0zcgq69so5chstock-5m005930:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wfp04bv0zcgvxd2imc41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:50:00raw268,500원269,000원267,500원268,000원228,037
cmt142why04ca0zcg4mbwfvyestock-5m006400:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142whu04c90zcgfl23tfhi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:50:00raw503,000원503,000원501,000원502,000원4,765
cmt142wi904cc0zcg2q6k4edwstock-5m051910:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wi504cb0zcgp6euxocf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:50:00raw266,500원267,000원265,000원265,000원2,297
cmt142who04c80zcgibnpp9jqstock-5m035720:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142whk04c70zcg111971bd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:50:00raw38,800원38,850원38,750원38,750원17,386
cmt142wh804c60zcgcilkfdq9stock-5m035420:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wh404c50zcgvl20z79h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:50:00raw221,000원221,000원220,000원220,500원8,494
cmt142wgo04c20zcgt9fs615astock-5m066570:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wgk04c10zcgh1gla78c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 14:50:00raw202,500원202,500원201,500원201,750원9,359
cmt13wgt004b80zcgro5xm3drstock-5m105560:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsx04b70zcggelqnm4u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 14:45:00raw160,500원160,600원160,300원160,300원11,942
cmt13wgsq04b60zcg0dtllyclstock-5m000270:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsm04b50zcg5yxrxg3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:45:00raw131,700원131,800원131,400원131,500원11,610
cmt13wgsf04b40zcg6k3t0q76stock-5m005490:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsb04b30zcg22khs5tf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:45:00raw322,000원323,500원322,000원323,500원2,132
cmt13wgs504b20zcgk6vbqprostock-5m068270:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgrz04b10zcgep4e7i3s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:45:00raw195,500원195,600원195,300원195,500원4,670
cmt13wgrr04b00zcgq9ywvdfhstock-5m051910:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgrl04az0zcglkqe3bhu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:45:00raw265,000원266,500원264,500원266,500원2,036
cmt13wgrd04ay0zcgyojkcg78stock-5m006400:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgr604ax0zcgyb0xs80v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 14:45:00raw502,000원504,000원501,000원503,000원7,597
cmt13wgqz04aw0zcgxweu78gdstock-5m035720:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgqv04av0zcgudnppzxj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 14:45:00raw38,775원38,850원38,700원38,850원23,780
cmt142wgy04c40zcgdc4mgqkustock-5m035420:20260820:14452026-08-20 14:45:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wgu04c30zcgtvydpqlo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 14:45:00raw221,000원221,000원220,500원220,500원6,323
cmt13wgx004bu0zcg4suhos13stock-5m017670:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgww04bt0zcg1k4iy87h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 14:45:00raw96,800원97,000원96,700원96,700원10,042
cmt13wgwo04bs0zcg3cgxqbgdstock-5m030200:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgwl04br0zcgrrrqpats1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 14:45:00raw52,200원52,200원52,100원52,100원2,096
cmt13wgwe04bq0zcgbtztz4ststock-5m015760:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgw704bp0zcgzo35bj791
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 14:45:00raw31,875원31,950원31,850원31,900원5,151
cmt13wgvu04bo0zcgb0w3ydxhstock-5m003550:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgvo04bn0zcgcxekhedi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 14:45:00raw110,500원110,600원110,200원110,300원4,200
cmt13wguz04bk0zcgpukhrf96stock-5m028260:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgus04bj0zcgtle5h4uu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 14:45:00raw377,000원377,000원375,000원376,000원5,527
cmt13wguk04bi0zcg8r5umgaustock-5m096770:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgue04bh0zcg8qjqqo651
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 14:45:00raw125,700원126,000원125,400원125,900원7,533
cmt13wgu604bg0zcgj6vmoukqstock-5m012330:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgu304bf0zcgao261ye41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 14:45:00raw509,000원510,000원508,000원509,000원1,764
62,960건 중 44,001–44,050← 이전881 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬