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
cmsyfzbsh02u60zg8y14robthstock-5m096770:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:072026-08-18 18:10:07cmsyfzbsc02u50zg8goj606nz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 15:30:00raw131,500원131,500원131,500원131,500원27,456
cmsyfzbtz02u80zg8pc5r8dy7stock-5m034730:20260818:15302026-08-18 15:30:00instantevent2026-08-18 18:10:082026-08-18 18:10:08cmsyfzbtv02u70zg8lhswixtk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 15:30:00raw590,000원590,000원590,000원590,000원8,460
cmszc4y3h02vf0zg8gz178tyzstock-5m030200:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y3d02ve0zg8lhko045y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:00:00raw53,400원53,500원52,800원53,000원15,843
cmszc4xzg02ul0zg8ljxf23hestock-5m035720:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xzb02uk0zg864q03lwg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:00:00raw37,150원37,750원36,800원36,950원122,488
cmszc4xzp02un0zg8clmq03r3stock-5m006400:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xzl02um0zg8zh38jvwh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:00:00raw467,500원483,500원466,000원477,500원29,804
cmszc4y0002up0zg829lvpb14stock-5m051910:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xzv02uo0zg8fz0ljl421
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:00:00raw261,000원261,500원257,000원259,500원8,039
cmszc4y1702ux0zg83hyre0ecstock-5m105560:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y1202uw0zg8ow6vp0hi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:00:00raw165,900원166,000원161,100원161,200원73,240
cmszc4y1i02uz0zg8ks06ty6qstock-5m207940:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y1d02uy0zg8n4x5c5h31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:00:00raw1,507,000원1,508,000원1,486,000원1,494,000원1,141
cmszc4y1s02v10zg8yw0yxh1nstock-5m373220:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y1o02v00zg8gptwdhnn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:00:00raw344,500원352,000원342,000원345,500원22,526
cmszc4y2202v30zg8z5ybaahestock-5m012330:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y1y02v20zg8rwrybl5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:00:00raw499,000원499,500원492,500원493,000원8,318
cmszc4y2a02v50zg8ju8a4rs7stock-5m096770:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2702v40zg8vpxuaomg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:00:00raw129,700원129,700원127,100원128,100원24,793
cmszc4y2j02v70zg8tdw8l8jzstock-5m028260:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2f02v60zg8x1hwg7y41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:00:00raw343,500원346,500원338,000원339,000원19,578
cmszc4y2r02v90zg83nkvhrtsstock-5m034730:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2n02v80zg8pfeuk9ws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:00:00raw556,000원557,000원540,000원540,000원5,429
cmszc4y2z02vb0zg8esqpv2dzstock-5m003550:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y2v02va0zg8sbjdwqm71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:00:00raw108,100원109,400원107,400원108,600원9,868
cmszc4y3802vd0zg8cbgfv0cistock-5m015760:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y3302vc0zg8ic6zfktu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:00:00raw31,800원31,850원31,300원31,350원100,720
cmszc4y3p02vh0zg8t4llppzxstock-5m017670:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y3l02vg0zg83i8w6wk21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:00:00raw94,500원96,300원93,900원94,200원62,293
cmszc4xz702uj0zg8gd4lay8nstock-5m035420:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xz302ui0zg895qguro51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:00:00raw208,500원209,500원207,000원207,500원35,218
cmszc4xyy02uh0zg8yagrozd4stock-5m066570:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xyv02ug0zg86j27ajgp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:00:00raw198,400원202,500원197,300원200,500원64,285
cmszc4xyq02uf0zg8z0jma484stock-5m005380:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xyn02ue0zg8j5tnvqd41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:00:00raw416,000원416,500원408,500원408,500원42,294
cmszc4xyi02ud0zg826agfkw8stock-5m000660:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xye02uc0zg8ue5yi8331
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:00:00raw1,545,000원1,547,000원1,515,000원1,517,000원273,169
cmszc4xy902ub0zg8l87298iostock-5m005930:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4xxx02ua0zg8zd2yokjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:00:00raw251,500원252,500원248,000원248,500원1,736,459
cmszc4y0b02ur0zg89vjsnat5stock-5m068270:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0602uq0zg8m9ndlk191
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:00:00raw193,900원194,400원190,700원191,700원34,713
cmszc4y0l02ut0zg89gcvei5vstock-5m005490:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0h02us0zg8t1sudkot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:00:00raw312,500원313,000원310,000원311,000원9,500
cmszc4y0w02uv0zg840pnx911stock-5m000270:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:10:172026-08-19 09:10:17cmszc4y0r02uu0zg89t26kll91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:00:00raw132,800원133,600원130,600원130,700원28,450
cmszcbdnd02w70zg8ccax0lxfstock-5m055550:20260819:09002026-08-19 09:00:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdn902w60zg81ygzng2w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:00:00raw105,000원105,500원102,600원102,900원53,431
cmszv27s401tt0zcgnk833ujtstock000270:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27s001ts0zcgq2dc0g6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-19 09:00:00raw132,800원133,600원130,000원133,000원628,844
cmszv27sk01tv0zcg7latc3yvstock207940:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27sh01tu0zcg7vbnk3m31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-19 09:00:00raw1,507,000원1,544,000원1,486,000원1,544,000원28,415
cmszv27u001u10zcgdmafiswlstock096770:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27tw01u00zcgna9uht041
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-19 09:00:00raw129,700원132,000원125,700원128,900원451,215
cmt1ai2c204oo0zcgs9p1lwuzstock003550:202608192026-08-19dayperiod2026-08-20 18:00:032026-08-20 18:00:03cmt1ai2bx04on0zcga3qn5h8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-19 09:00:00raw108,100원112,800원107,400원110,200원285,777
cmszv27uh01u30zcgffh3fl9qstock028260:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27ud01u20zcg3gxj6p1x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-19 09:00:00raw343,500원350,500원335,500원347,000원275,062
cmszv27uz01u50zcggds6x26xstock034730:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27uv01u40zcgita8l3bt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-19 09:00:00raw556,000원561,000원535,000원551,000원106,571
cmszv27vh01u70zcga6yq801zstock015760:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27vc01u60zcggx1j3maa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-19 09:00:00raw31,800원31,850원30,400원30,850원2,264,480
cmszv27vz01u90zcgrmz2gtyostock030200:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27vv01u80zcg5jvlgz1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-19 09:00:00raw53,400원53,500원51,900원52,600원463,943
cmszv27t001tx0zcgd4aif3tnstock373220:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27sw01tw0zcggc53hgaw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-19 09:00:00raw344,500원360,000원342,000원357,500원270,199
cmszv27qj01tl0zcg3x4tnxz2stock051910:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27qf01tk0zcgkky5tys51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-19 09:00:00raw261,000원268,500원255,000원266,000원118,663
cmszv27ok01td0zcgcgtswkg8stock066570:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27oh01tc0zcg8rwqpsh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-19 09:00:00raw198,400원210,500원197,300원201,500원858,018
cmszv27q201tj0zcgqal0tol7stock006400:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27px01ti0zcgunc6goaq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-19 09:00:00raw467,500원501,000원466,000원487,000원394,552
cmszv27pj01th0zcgfviwkrxistock035720:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27pg01tg0zcgvywma49e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-19 09:00:00raw37,150원37,750원36,450원37,400원1,404,986
cmszv27qz01tn0zcg1z7jzj87stock068270:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27qw01tm0zcgb3z8eq9w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-19 09:00:00raw193,900원196,400원190,700원194,100원372,253
cmt1ai28604o80zcgvpz2gadustock055550:202608192026-08-19dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai28204o70zcgcqknt4yn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-19 09:00:00raw105,000원105,500원102,100원105,000원1,122,893
cmt1ai27e04o40zcg1z1sjet0stock105560:202608192026-08-19dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai27a04o30zcgtj68udlv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-19 09:00:00raw165,900원166,600원159,900원166,400원912,179
cmszv27wg01ub0zcgz5587ogystock017670:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27wd01ua0zcgeasdjp6q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-19 09:00:00raw94,500원100,100원92,000원98,000원1,590,159
cmszv27p101tf0zcg40letk37stock035420:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27ox01te0zcg9ygis5ef1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-19 09:00:00raw208,500원209,500원203,000원208,000원733,375
cmszv27n401t70zcgwzywbu8cstock005930:202608192026-08-19dayperiod2026-08-19 18:00:022026-08-19 18:00:02cmszv27mt01t60zcg9gzets5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-19 09:00:00raw251,500원254,500원246,500원247,500원22,683,374
cmszv27no01t90zcgw37a25olstock000660:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27nk01t80zcghofhsefz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-19 09:00:00raw1,545,000원1,559,000원1,486,000원1,500,000원4,206,017
cmszv27o401tb0zcg9l40crejstock005380:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27o001ta0zcg9ia3p1lf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-19 09:00:00raw416,000원422,500원406,500원414,000원533,273
cmszv27ti01tz0zcg1shc2aefstock012330:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27td01ty0zcgrizgs3td1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-19 09:00:00raw499,000원510,000원487,000원509,000원196,100
cmszv27rn01tr0zcg7sxix3xhstock005490:202608192026-08-19dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27rj01tq0zcg02wnfejq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-19 09:00:00raw312,500원320,000원308,000원320,000원178,183
cmszcbdlg02vr0zg8zx8w6d6nstock-5m035420:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdlc02vq0zg8tg6qgqor1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:05:00raw207,500원208,000원206,500원206,500원33,673
cmszcbdlo02vt0zg8ho2tlstestock-5m035720:20260819:09052026-08-19 09:05:00instantevent2026-08-19 09:15:172026-08-19 09:15:17cmszcbdlk02vs0zg8brfdxafq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:05:00raw36,950원37,050원36,750원36,800원58,083
57,440건 중 15,451–15,500← 이전310 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬