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
cmt14m6u004g00zcgnj020riestock-5m035720:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6tw04fz0zcgypzf9jsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:05:00raw38,700원38,750원38,650원38,650원13,656
cmt14m6ua04g20zcgtbic9nn1stock-5m006400:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6u604g10zcgtkjoic8j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 15:05:00raw500,000원503,000원500,000원501,000원5,910
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
cmt14m6uv04g60zcgmvbuow2lstock-5m068270:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6ur04g50zcgoegucqhp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:05:00raw195,000원195,100원194,600원194,700원8,106
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
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
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
cmt14fraz04fo0zcg5ojnxe9gstock-5m017670:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14frav04fn0zcgv8z4c5sp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 15:00:00raw96,400원96,700원96,400원96,700원10,625
cmt14frap04fm0zcgk88t3bqfstock-5m030200:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fral04fl0zcgnhr99n481
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 15:00:00raw52,000원52,100원52,000원52,000원2,551
cmt14frad04fk0zcgiozm0wufstock-5m015760:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fraa04fj0zcghsqsfi3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 15:00:00raw31,800원31,850원31,800원31,800원3,166
cmt14m6xg04go0zcgayfmtiiqstock-5m028260:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6xc04gn0zcgbi2bidn51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 15:00:00raw373,000원374,000원371,000원373,500원8,586
cmt14fr4d04ei0zcgdmoengk8stock-5m035420:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr4704eh0zcgr2jo609f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 15:00:00raw220,000원220,500원220,000원220,500원5,298
cmt14fr3y04eg0zcgrdadojnkstock-5m066570:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr3s04ef0zcgyakxu9us1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 15:00:00raw201,250원201,500원201,000원201,000원4,452
cmt14fr3k04ee0zcg973wcgx4stock-5m005380:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr3d04ed0zcg06o36kv81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 15:00:00raw416,750원417,000원416,500원417,000원2,291
cmt14fr9k04fe0zcg4wmei4w9stock-5m003550:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9d04fd0zcga16jd07i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 15:00:00raw110,300원110,400원110,300원110,300원1,407
cmt14fr9704fc0zcgk5j03nj9stock-5m034730:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr9304fb0zcgk4id1uzk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 15:00:00raw563,000원568,000원563,000원567,000원2,582
cmt14fr8t04fa0zcg8xnk7sbxstock-5m096770:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr8o04f90zcga8czwpw01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 15:00:00raw125,800원125,900원125,400원125,600원10,236
cmt14fr8h04f80zcg8e5h8cb1stock-5m012330:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr8e04f70zcgs9bti5f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 15:00:00raw506,000원507,000원506,000원506,000원2,497
cmt14fr8604f60zcg4a85ltybstock-5m373220:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr8304f50zcgtupmqioa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 15:00:00raw359,000원359,000원358,500원358,500원3,084
cmt14fr7x04f40zcgcxkq9m6wstock-5m207940:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr7t04f30zcgavltf93u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 15:00:00raw1,574,000원1,577,000원1,571,000원1,573,000원621
cmt14fr7m04f20zcgsjy2inerstock-5m055550:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr7j04f10zcgop7ondk31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 15:00:00raw101,400원101,500원101,300원101,300원7,964
cmt14fr7b04f00zcgz9lwdcurstock-5m105560:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr7804ez0zcg5q2fobvf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 15:00:00raw160,300원160,300원160,000원160,100원16,299
cmt14fr7004ey0zcgdtetrza4stock-5m000270:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6x04ex0zcg7mbzqgbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:00:00raw131,000원131,200원131,000원131,100원7,170
cmt14fr6q04ew0zcg59b2ge9qstock-5m005490:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6m04ev0zcgus1mltmp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:00:00raw322,500원323,000원322,000원323,000원2,304
cmt14fr6f04eu0zcg2d3y1jm9stock-5m068270:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6a04et0zcgrgvk97t81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 15:00:00raw195,000원195,100원195,000원195,000원4,872
cmt14fr3504ec0zcgo1fvg3tjstock-5m000660:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr3104eb0zcgtwj52pk01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 15:00:00raw1,664,000원1,685,000원1,664,000원1,684,000원64,187
cmt14fr5u04eq0zcgsnb6gaorstock-5m051910:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr5q04ep0zcgy823r8591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 15:00:00raw264,000원265,000원264,000원264,500원3,362
cmt14fr2v04ea0zcgmog628snstock-5m005930:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr2p04e90zcgy2satvy91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 15:00:00raw267,000원268,500원267,000원267,500원182,662
cmt14fr5604em0zcgbapzchrgstock-5m006400:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr5004el0zcgp5y9btd71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 15:00:00raw501,000원501,000원500,000원500,000원3,856
cmt14fr4q04ek0zcgil5djwu7stock-5m035720:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr4m04ej0zcgw0mebm5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 15:00:00raw38,700원38,800원38,650원38,700원12,714
cmt14fr5k04eo0zcg80gc5jmfstock-5m051910:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr5e04en0zcg64wyrc6a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 14:55:00raw265,500원265,500원264,000원264,000원3,055
cmt14fr6504es0zcgb3w7m751stock-5m068270:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6104er0zcgd3uuv9jr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 14:55:00raw195,200원195,400원195,000원195,100원8,155
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
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
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
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
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
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
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
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
cmt149c5n04d40zcgp387n7i7stock-5m005930:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c5504d30zcg8qlpidcg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 14:55:00raw268,000원269,000원266,500원267,000원305,216
62,960건 중 43,951–44,000← 이전880 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬