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
cmt0zm53u03gg0zcgpg7xurvhstock-5m000270:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53r03gf0zcgtvoxs0pd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:45:00raw132,100원132,300원132,100원132,200원10,528
cmt0zm54503gi0zcgjqlo7ackstock-5m105560:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54103gh0zcg3459t6ze1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:45:00raw161,600원162,100원161,500원161,900원12,236
cmt0zm54f03gk0zcgp1zxw6n5stock-5m055550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54c03gj0zcg2zg2fki11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:45:00raw102,800원102,950원102,700원102,800원4,586
cmt0zm54q03gm0zcgvsrj6yf9stock-5m207940:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54m03gl0zcgowiwhb521
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:45:00raw1,595,000원1,597,000원1,594,000원1,596,000원242
cmt0zm55103go0zcg9ywxpsw9stock-5m373220:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm54x03gn0zcgiam342wf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:45:00raw359,500원360,000원358,500원359,000원2,793
cmt0zm55c03gq0zcgcbnroepwstock-5m012330:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55803gp0zcg80gvdfis1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:45:00raw509,000원510,000원508,000원509,000원1,070
cmt0zm55q03gs0zcg923depdwstock-5m096770:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55k03gr0zcgnn587fe21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:45:00raw126,900원127,100원126,800원127,000원1,792
cmt0zm56403gu0zcg1rvloymbstock-5m028260:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm55z03gt0zcg9cqr1l361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:45:00raw369,000원370,000원368,500원369,000원1,210
cmt0zm56f03gw0zcgmo8ssievstock-5m034730:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56b03gv0zcgobmhuqvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:45:00raw579,000원580,000원578,000원579,000원881
cmt0zm56t03gy0zcgk67eaxl1stock-5m003550:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm56m03gx0zcg34geml301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:45:00raw111,000원111,500원110,900원111,100원2,586
cmt0zfqdk03fs0zcg8l7sa3agstock-5m003550:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqde03fr0zcgnwltne0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-20 12:40:00raw111,100원111,100원110,900원110,900원1,060
cmt0zfqee03fw0zcgndabv675stock-5m030200:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqea03fv0zcg40vkla5o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-20 12:40:00raw52,200원52,300원52,200원52,200원950
cmt0zfqep03fy0zcgaovf8c7istock-5m017670:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqel03fx0zcg7u6whmw61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-20 12:40:00raw97,800원98,400원97,700원98,000원14,247
cmt0zfqd103fq0zcgodqnrgt7stock-5m034730:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqcu03fp0zcg6j124tz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-20 12:40:00raw577,500원579,000원577,500원579,000원618
cmt0zfqe003fu0zcgw8mpw6fbstock-5m015760:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqdv03ft0zcgz3fsqik41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-20 12:40:00raw31,850원31,950원31,850원31,950원8,729
cmt0zfq2u03eo0zcgza28or4sstock-5m005930:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq2n03en0zcgqf3clcrg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:40:00raw268,500원269,500원268,500원269,500원118,225
cmt0zfqcf03fo0zcgyq51fyyfstock-5m028260:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqc803fn0zcgsu41knzm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:40:00raw368,500원369,000원368,000원369,000원1,166
cmt0zfq3m03eq0zcgwqjog25hstock-5m000660:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq3d03ep0zcgaqx00jvm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:40:00raw1,689,000원1,695,000원1,688,000원1,693,000원52,962
cmt0zfq4903es0zcg1nfyhukustock-5m005380:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq4103er0zcg3hejdkut1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:40:00raw418,500원419,500원418,000원419,500원4,785
cmt0zfq4x03eu0zcga1d01uaistock-5m066570:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq4o03et0zcgkme6a9301
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:40:00raw202,250원203,000원202,000원203,000원6,747
cmt0zfq5m03ew0zcgmad1eg3tstock-5m035420:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq5c03ev0zcgjh8um7841
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:40:00raw220,000원220,000원219,500원220,000원2,132
cmt0zfq6203ey0zcgjw6hu7vmstock-5m035720:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq5y03ex0zcg2yu4w7l51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:40:00raw39,000원39,000원38,950원38,950원4,544
cmt0zfq6d03f00zcglo7am8zrstock-5m006400:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq6a03ez0zcgztmw1pvt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:40:00raw502,000원505,000원502,000원505,000원2,921
cmt0zfq7203f20zcgvlvsux1tstock-5m051910:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq6t03f10zcgn0y3iof61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:40:00raw266,500원267,000원266,000원266,500원2,372
cmt0zfq7v03f40zcgglbltw3tstock-5m068270:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq7l03f30zcgakwbkbd11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:40:00raw197,800원198,200원197,700원198,200원2,801
cmt0zfq8h03f60zcgx2b04n2sstock-5m005490:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8c03f50zcgjgp8uwc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:40:00raw323,500원324,000원323,000원324,000원1,367
cmt0zfq8r03f80zcgvlxnb4listock-5m000270:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8n03f70zcgjuquaewe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:40:00raw132,000원132,200원132,000원132,100원18,011
cmt0zfq9203fa0zcgr612uacgstock-5m105560:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8y03f90zcgsjachx6e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:40:00raw161,300원161,700원161,300원161,600원8,395
cmt0zfq9d03fc0zcgfy5k2sopstock-5m055550:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9903fb0zcgc2850ah71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:40:00raw102,500원102,800원102,500원102,800원7,942
cmt0zfq9w03fg0zcgcjc2dgktstock-5m207940:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq9s03ff0zcglw3udmnb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-20 12:40:00raw1,596,000원1,597,000원1,595,000원1,595,000원325
cmt0zfqab03fi0zcg5dfux04vstock-5m373220:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqa403fh0zcgkgnzyc3j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:40:00raw358,000원359,500원357,500원359,500원3,086
cmt0zfqb003fk0zcg6suev29nstock-5m012330:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqau03fj0zcgazdjv90v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:40:00raw508,000원509,000원508,000원509,000원688
cmt0zfqbs03fm0zcgrimvsq80stock-5m096770:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfqbg03fl0zcg8l56ax7p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:40:00raw126,400원127,000원126,400원127,000원2,773
cmt0z9aic03e60zcg9b4zk1ohstock-5m012330:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ai903e50zcg4tkyqd391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-20 12:35:00raw508,000원509,000원507,000원508,000원2,730
cmt0z9adv03de0zcg9box9hmkstock-5m005930:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ade03dd0zcgbpgf2mqt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-20 12:35:00raw268,000원269,000원267,500원268,750원204,856
cmt0z9ae803dg0zcgm76zpyfvstock-5m000660:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ae103df0zcgfsa1blac1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-20 12:35:00raw1,685,000원1,690,000원1,681,000원1,689,000원35,567
cmt0z9aej03di0zcggv7wczyrstock-5m005380:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aef03dh0zcgv76tdmjh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-20 12:35:00raw419,500원419,500원418,500원419,000원5,822
cmt0z9af103dk0zcglke2ya1ostock-5m066570:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aew03dj0zcga1qtrp531
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-20 12:35:00raw202,000원202,500원202,000원202,000원1,369
cmt0z9afg03dm0zcgexefvlc2stock-5m035420:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9afa03dl0zcgbvs7ely41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-20 12:35:00raw219,000원220,000원219,000원220,000원5,109
cmt0z9afq03do0zcgfz9rkycsstock-5m035720:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9afn03dn0zcgpiz8bhj11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-20 12:35:00raw39,000원39,000원38,950원38,950원9,153
cmt0z9ag103dq0zcgottehhhjstock-5m006400:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9afx03dp0zcga2u8cqeu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-20 12:35:00raw504,000원504,000원502,000원503,000원2,905
cmt0z9agb03ds0zcgevsukaxlstock-5m051910:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ag803dr0zcg3yb6nc7x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-20 12:35:00raw267,000원267,500원266,000원266,500원1,077
cmt0z9agm03du0zcgl72vfh88stock-5m068270:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9agi03dt0zcgw18ji4qg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-20 12:35:00raw197,800원197,900원197,500원197,800원3,327
cmt0z9agw03dw0zcgzq1uceuistock-5m005490:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9agt03dv0zcgo370om811
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:35:00raw324,000원324,000원323,000원323,500원2,021
cmt0z9ah703dy0zcgl9jdutn4stock-5m000270:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ah303dx0zcg9ld4z2uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:35:00raw132,500원132,600원132,000원132,100원14,213
cmt0z9ahh03e00zcgwryuivf0stock-5m105560:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ahd03dz0zcgdngn4mn01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-20 12:35:00raw161,200원161,800원161,000원161,200원23,710
cmt0z9ahs03e20zcgt8ibnuvdstock-5m055550:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aho03e10zcg7he762av1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-20 12:35:00raw102,700원102,800원102,500원102,500원7,457
cmt0z9ai203e40zcgwcshtyfestock-5m373220:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ahz03e30zcgrn222ziw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-20 12:35:00raw359,000원359,000원357,500원357,500원2,253
cmt0z9aix03ea0zcg3x1pd6lystock-5m096770:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ais03e90zcgh3ix1x071
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-20 12:35:00raw126,800원126,800원126,400원126,400원3,403
cmt0z9aj703ec0zcgaq2km8d0stock-5m028260:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9aj303eb0zcgowlypnzd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-20 12:35:00raw369,000원369,500원367,500원368,500원1,496
62,960건 중 44,601–44,650← 이전893 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬