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
cmt10bvfz03ma0zcgumccc7f7stock-5m030200:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfw03m90zcgwn01765h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:05:00raw52,200원52,300원52,200원52,300원3,754
cmt10bvfp03m80zcgpvewvs84stock-5m015760:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfl03m70zcg6ur4x1wl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:05:00raw31,950원32,000원31,900원31,900원3,313
cmt10bvfe03m60zcgkdor2yunstock-5m003550:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvfa03m50zcg9o9wneck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:05:00raw111,200원111,300원111,000원111,200원3,680
cmt10bvf303m40zcgbl163eyzstock-5m034730:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvez03m30zcgefgdz3i21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:05:00raw579,000원581,000원579,000원581,000원1,188
cmt10bveq03m20zcga7t869q5stock-5m028260:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvem03m10zcgdnvu8gq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:05:00raw373,000원374,000원372,500원373,500원3,356
cmt10bv9803l60zcgvuj15dclstock-5m066570:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9103l50zcgio5sgwfl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:05:00raw203,000원203,500원202,500원203,000원7,913
cmt10bvee03m00zcgm7bcksajstock-5m096770:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bveb03lz0zcgbxi88b0d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:05:00raw126,600원126,800원126,500원126,600원2,361
cmt10bve503ly0zcg22qrz87vstock-5m012330:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bve103lx0zcgpsna990v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:05:00raw509,000원510,000원507,000원507,500원3,080
cmt10bvdu03lw0zcge3n62seustock-5m373220:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvdq03lv0zcg0laq27w11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:05:00raw360,000원360,500원359,500원359,500원2,085
cmt10bv9y03la0zcg0uwusi3mstock-5m035720:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9r03l90zcgxaxorcvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:05:00raw39,100원39,150원39,050원39,050원8,296
cmt10bvda03ls0zcg3af0yy9hstock-5m207940:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvd503lr0zcgodadlcfn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:05:00raw1,585,000원1,589,000원1,585,000원1,589,000원427
cmt10bvcw03lq0zcg5d26sm0dstock-5m055550:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvcq03lp0zcgrkzduw1q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:05:00raw102,800원103,050원102,600원103,000원5,636
cmt10bvci03lo0zcgkdnef9zbstock-5m105560:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvcc03ln0zcgujx1co2n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:05:00raw161,600원161,900원161,400원161,800원7,746
cmt10bvc403lm0zcgr24rtvzystock-5m000270:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvby03ll0zcg2uiz8gwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:05:00raw132,100원132,100원132,000원132,000원8,567
cmt10bvbq03lk0zcghl4t3r1tstock-5m005490:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvbk03lj0zcgx6au5i9v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:05:00raw323,000원323,500원322,500원323,000원1,494
cmt10bvbc03li0zcgfjuw0wqpstock-5m068270:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvb703lh0zcg3twcj6t81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:05:00raw197,400원197,700원197,200원197,700원4,756
cmt10bv9j03l80zcg21pmtpqnstock-5m035420:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv9f03l70zcgtrb73f8a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:05:00raw221,000원221,000원220,000원221,000원5,892
cmt10bv8803l00zcgq5upd92ostock-5m005930:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bv8203kz0zcgtsj3zlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:05:00raw270,500원271,500원270,500원271,500원210,992
cmt105g6303js0zcg03nj0ixgstock-5m005380:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5z03jr0zcg58fxgrud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 13:00:00raw418,000원419,000원418,000원418,500원1,859
cmt10bvdl03lu0zcg4vk6esgnstock-5m373220:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvdg03lt0zcgctbvsetc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 13:00:00raw360,500원360,500원360,000원360,500원1,892
cmt10bvb103lg0zcgod4bxkllstock-5m068270:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvax03lf0zcg8ghlfj541
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 13:00:00raw197,900원197,900원197,400원197,400원3,541
cmt105gcy03ky0zcgqlxu2kvxstock-5m017670:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gcu03kx0zcg0ly3wdy81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 13:00:00raw98,100원98,600원97,600원98,000원28,810
cmt105gcj03kw0zcg7pirwmcestock-5m030200:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gcf03kv0zcgbk518nrk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 13:00:00raw52,400원52,400원52,200원52,200원6,782
cmt105gc803ku0zcge0nyhgpgstock-5m015760:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gc403kt0zcgmnzxljeq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 13:00:00raw32,050원32,050원31,900원31,950원15,827
cmt105gbx03ks0zcgi4e7flnostock-5m003550:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gbs03kr0zcg75ixcbhz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 13:00:00raw111,400원111,400원111,200원111,300원565
cmt105gbc03ko0zcgpx4wey14stock-5m034730:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gb803kn0zcgga9d6mkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 13:00:00raw579,000원579,000원576,000원579,000원2,258
cmt105gb203km0zcg5t7l6apxstock-5m028260:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gav03kl0zcglzbylevn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 13:00:00raw371,500원373,000원370,500원373,000원3,175
cmt105gao03kk0zcgvbb49xw7stock-5m096770:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gak03kj0zcga5fqrvb01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 13:00:00raw126,800원126,800원126,500원126,800원3,305
cmt105gad03ki0zcg05p95t6tstock-5m012330:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105gaa03kh0zcgb7jv6qgn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 13:00:00raw510,000원510,000원509,000원509,000원688
cmt105ga303kg0zcgpshap6xzstock-5m207940:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g9z03kf0zcg4vfoou9d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 13:00:00raw1,588,000원1,589,000원1,585,000원1,585,000원662
cmt105g9s03ke0zcgh45pqsrastock-5m055550:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g9m03kd0zcggy99to5g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 13:00:00raw102,850원103,000원102,700원102,800원7,346
cmt105g9e03kc0zcg0p1flmnpstock-5m105560:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g9a03kb0zcg7wzhxf031
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 13:00:00raw161,700원162,100원161,400원161,600원25,829
cmt105g9303ka0zcgwey7xybhstock-5m000270:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8y03k90zcg0eveu1q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:00:00raw132,250원132,300원132,000원132,100원10,970
cmt105g8i03k60zcgw5v0eomjstock-5m005490:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8e03k50zcgovcisnx31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:00:00raw323,500원324,000원323,000원323,000원1,871
cmt105g7r03k20zcgei9nxyc8stock-5m051910:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g7l03k10zcggmv1chk41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 13:00:00raw267,000원267,000원266,500원267,000원706
cmt105g7d03k00zcggdgfw4y9stock-5m006400:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g7903jz0zcg4zk4meam1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 13:00:00raw505,000원505,000원503,000원503,000원3,220
cmt105g7203jy0zcg5tuegpsbstock-5m035720:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g6y03jx0zcghavpf9601
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 13:00:00raw39,100원39,150원39,050원39,100원8,368
cmt105g6s03jw0zcgbs2ih1oqstock-5m035420:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g6o03jv0zcg64j4x2nj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 13:00:00raw220,500원221,000원220,000원220,500원8,380
cmt105g6g03ju0zcg6id9w7ppstock-5m066570:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g6a03jt0zcgxklz493c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 13:00:00raw203,000원203,500원203,000원203,000원1,135
cmt105g5s03jq0zcgdtq6z87fstock-5m000660:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5p03jp0zcgnwipmguc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 13:00:00raw1,696,000원1,704,000원1,693,000원1,704,000원76,586
cmt105g5i03jo0zcge6kz1pn4stock-5m005930:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g5d03jn0zcgby7dj58o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 13:00:00raw269,750원271,000원269,500원270,750원214,153
cmt0zz0ks03jc0zcg574upqg0stock-5m096770:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0ko03jb0zcg8hw5gmq21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:55:00raw126,500원126,700원126,400원126,700원4,445
cmt0zz0m803jm0zcggx0lytfbstock-5m017670:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0m403jl0zcg91mv50281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:55:00raw98,100원98,700원98,000원98,100원19,838
cmt0zz0lx03jk0zcghh8f8x9cstock-5m030200:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0lu03jj0zcgq803f7xj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:55:00raw52,400원52,400원52,300원52,300원451
cmt0zz0ln03ji0zcgkk146etgstock-5m015760:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0lk03jh0zcgfrl2ojjb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:55:00raw32,050원32,100원32,000원32,000원4,065
cmt0zz0ld03jg0zcgp132m2ozstock-5m034730:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0l903jf0zcgz09y864o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:55:00raw580,000원580,000원579,000원580,000원662
cmt0zz0l203je0zcg83mpl47lstock-5m028260:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0kz03jd0zcgkvom4dd01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:55:00raw371,000원371,500원371,000원371,500원1,234
cmt0zz0kg03ja0zcgegg90quistock-5m012330:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0kd03j90zcg086d04a31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:55:00raw510,000원510,000원509,000원509,000원896
cmt0zz0k703j80zcggzpmfsldstock-5m373220:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0k003j70zcgo14zexc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:55:00raw360,000원360,500원359,500원360,250원1,726
cmt0zz0jo03j60zcgqmqrrcenstock-5m207940:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:05:182026-08-20 13:05:18cmt0zz0jk03j50zcgkycrc2uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:55:00raw1,590,000원1,591,000원1,588,000원1,589,000원301
62,960건 중 44,501–44,550← 이전891 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬