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
cmt1ai2a804og0zcggyi5gy8zstock096770:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2a204of0zcg8d7fj3ny1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-20 09:00:00raw128,800원129,900원125,200원125,900원457,598
cmt1ai29m04oe0zcgoydldg7mstock012330:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai29f04od0zcg74i7p9ok1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-20 09:00:00raw509,000원516,000원497,000원507,000원224,249
cmt1ai2ch04oq0zcgkcqpl4wxstock015760:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2cd04op0zcgceyx3q8m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-20 09:00:00raw31,250원32,200원31,150원31,800원1,292,527
cmt1ai2bs04om0zcg4fdw8o61stock003550:202608202026-08-20dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bl04ol0zcgfxrmohgq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-20 09:00:00raw110,000원112,600원109,100원110,400원223,206
cmt1ai2aq04oi0zcgodn32yknstock028260:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2al04oh0zcgkprns8fw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-20 09:00:00raw357,000원377,500원349,000원374,000원463,427
cmt1ai2b904ok0zcgk7ivbhiestock034730:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai2b304oj0zcg1k7imxqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-20 09:00:00raw566,000원586,000원554,000원568,000원184,151
cmt1ai26k04o00zcg83nw60s2stock000270:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai26g04nz0zcg2kkzy9201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-20 09:00:00raw134,600원134,600원130,800원131,100원869,614
cmt1ai25404nu0zcgejxty01pstock051910:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai24y04nt0zcgwx30kib71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-20 09:00:00raw266,500원275,500원263,500원264,000원155,378
cmt1ai24m04ns0zcg9k7h3llsstock006400:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai24h04nr0zcgcoxkixs71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-20 09:00:00raw493,000원515,000원490,000원499,500원390,207
cmt1ai24304nq0zcgvm9huvgastock035720:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai23x04np0zcgemxj97kt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-20 09:00:00raw37,450원39,400원37,450원38,700원2,104,786
cmt1ai23k04no0zcgeipjvaf9stock035420:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai23f04nn0zcgivdg8m8n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-20 09:00:00raw210,500원223,500원209,500원219,500원961,900
cmt1ai23104nm0zcgoj65d8htstock066570:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai22w04nl0zcgi97lt2jh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-20 09:00:00raw204,000원205,500원200,500원202,500원552,426
cmt1ai22j04nk0zcgn3a2ken6stock005380:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai22d04nj0zcg64u2tmy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-20 09:00:00raw417,000원425,000원408,000원417,500원421,243
cmt1ai21y04ni0zcgx177oh4hstock000660:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai21t04nh0zcgeocck2ox1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-20 09:00:00raw1,613,000원1,720,000원1,576,000원1,691,000원5,452,849
cmt1ai20u04ng0zcg779f7nphstock005930:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai20404nf0zcgxibzokci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-20 09:00:00raw257,000원273,000원252,500원271,000원26,093,355
cmt1ai28n04oa0zcgb492ju2ostock207940:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28j04o90zcg0ilm1tgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-20 09:00:00raw1,622,000원1,645,000원1,546,000원1,574,000원62,565
cmt1ai26204ny0zcgy6dokw0dstock005490:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai25y04nx0zcgsltbiog21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-20 09:00:00raw322,500원330,000원321,500원321,500원204,797
cmt1ai25n04nw0zcgai4dsvs2stock068270:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai25i04nv0zcgi44o0ooy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-20 09:00:00raw199,100원202,000원194,000원194,100원484,272
cmszq2hze01sp0zcgd40jopxhstock-5m373220:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzb01so0zcgignrhxva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:30:00raw356,500원356,500원356,500원356,500원0
cmszvf70f01uf0zcgp4v8gm5bstock-5m028260:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf70b01ue0zcgnbchcucn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:30:00raw347,000원347,000원347,000원347,000원20,339
cmszvf6uu01ud0zcg77kmwuhjstock-5m068270:20260819:15302026-08-19 15:30:00instantevent2026-08-19 18:10:082026-08-19 18:10:08cmszvf6ui01uc0zcgadaz37u81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:30:00raw194,100원194,100원194,100원194,100원30,077
cmszq2i1b01t50zcgtbg49tm8stock-5m017670:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i1701t40zcg50cqnap31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:30:00raw97,700원97,700원97,700원97,700원0
cmszq2i1201t30zcgr6ztfowrstock-5m030200:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0y01t20zcgh2xtciqz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:30:00raw52,100원52,100원52,100원52,100원0
cmszq2i0t01t10zcgyuqjnbjbstock-5m015760:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0q01t00zcge0dn0ig61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:30:00raw30,650원30,650원30,650원30,650원0
cmszq2i0k01sz0zcgdhy3rk3ustock-5m003550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0h01sy0zcgm9wqk2qx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:30:00raw110,100원110,100원110,100원110,100원0
cmszq2i0c01sx0zcg6not9k8qstock-5m034730:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2i0901sw0zcgx2lw8ge31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:30:00raw551,000원551,000원551,000원551,000원0
cmszq2hzv01st0zcgcfh266mxstock-5m096770:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzs01ss0zcgjyt1li671
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:30:00raw129,000원129,000원129,000원129,000원0
cmszq2hzn01sr0zcguekljextstock-5m012330:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hzj01sq0zcguvdxh5u51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:30:00raw507,000원507,000원507,000원507,000원0
cmszq2hz501sn0zcggsbju818stock-5m207940:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hz201sm0zcgf6oo94l11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:30:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszq2hyx01sl0zcg61rw5fxcstock-5m055550:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyt01sk0zcg71sakuma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:30:00raw105,100원105,100원105,100원105,100원0
cmszq2hyo01sj0zcgjdxvlod7stock-5m105560:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyk01si0zcgcll1huow1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:30:00raw165,600원165,600원165,600원165,600원0
cmszq2hyf01sh0zcgrs1tarqdstock-5m000270:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hyc01sg0zcgkf1oewjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:30:00raw132,800원132,800원132,800원132,800원0
cmszq2hxz01sd0zcgem0g0jqkstock-5m005490:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxw01sc0zcgirmletd31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:30:00raw317,500원317,500원317,500원317,500원0
cmszq2hxr01sb0zcgih187ibastock-5m051910:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxn01sa0zcgk6qj858a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:30:00raw266,000원266,000원266,000원266,000원0
cmszq2hxh01s90zcgfh72xayustock-5m006400:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxe01s80zcguthavah51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:30:00raw486,500원486,500원486,500원486,500원0
cmszq2hx901s70zcgh1pbfwxfstock-5m035720:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hx501s60zcg0bapk4oi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:30:00raw37,350원37,350원37,350원37,350원0
cmszq2hx001s50zcg7kht4fkkstock-5m035420:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwx01s40zcgsjymy1iu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:30:00raw207,500원207,500원207,500원207,500원0
cmszq2hwr01s30zcgkq5z0mzistock-5m066570:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwo01s20zcgvw2zfm0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:30:00raw201,000원201,000원201,000원201,000원0
cmszq2hwi01s10zcgamect3hnstock-5m005380:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hwe01s00zcg20xv96ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:30:00raw412,500원412,500원412,500원412,500원0
cmszq2hw901rz0zcgklc3x3klstock-5m000660:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hw601ry0zcgq9b27ihc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:30:00raw1,497,000원1,497,000원1,497,000원1,497,000원0
cmszq2hvz01rx0zcgmqqgr48hstock-5m005930:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hvw01rw0zcgmxga79ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:30:00raw248,250원248,250원248,250원248,250원0
cmszpw2b501rt0zcgqqug8sw9stock-5m030200:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2b201rs0zcgtbzknoms1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:25:00raw52,100원52,100원52,100원52,100원0
cmszpw2aw01rr0zcg8i8nqy71stock-5m015760:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2as01rq0zcg7cjbxxtw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:25:00raw30,650원30,650원30,650원30,650원0
cmszpw2am01rp0zcgdfcfavxtstock-5m003550:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2aj01ro0zcgxhvjw8wt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:25:00raw110,100원110,100원110,100원110,100원0
cmszpw2ad01rn0zcg5p608fw8stock-5m028260:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2a901rm0zcgtvc9de7r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:25:00raw346,500원346,500원346,500원346,500원0
cmszpw2a301rl0zcgsbuc42bvstock-5m096770:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw29z01rk0zcgxcj6wvw71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:25:00raw129,000원129,000원129,000원129,000원0
cmszpw29t01rj0zcga53cenz0stock-5m012330:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw29q01ri0zcg3dtl8sjh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:25:00raw507,000원507,000원507,000원507,000원0
cmszpw29k01rh0zcge884nf45stock-5m373220:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw29g01rg0zcgknf8vb5l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:25:00raw356,500원356,500원356,500원356,500원0
cmszpw2bf01rv0zcgolz5usmtstock-5m017670:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:182026-08-19 15:35:18cmszpw2bb01ru0zcgcdkv5exp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:25:00raw97,700원97,700원97,700원97,700원0
cmszpw29201rd0zcgzgag2uw1stock-5m207940:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw28z01rc0zcgzw1m9inh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:25:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
62,960건 중 45,651–45,700← 이전914 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬