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
cmszco8d502yx0zg8ohto80zjstock-5m373220:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8d102yw0zg8vc1ththm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:15:00raw342,500원344,000원342,000원343,000원1,798
cmszco8cw02yv0zg8l82daektstock-5m207940:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cs02yu0zg8tt78n3f41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:15:00raw1,492,000원1,497,000원1,487,000원1,494,000원746
cmszco8cn02yt0zg8x6soqvsvstock-5m055550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8cj02ys0zg8bnug7txw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:15:00raw103,000원103,000원102,100원102,300원19,294
cmszco8f902zd0zg8omk1iaqustock-5m017670:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8f502zc0zg854i2abe71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:15:00raw92,600원93,000원92,000원92,550원43,362
cmszco8ce02yr0zg8o3nzc3r0stock-5m105560:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ca02yq0zg8749rz2i11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:15:00raw161,300원161,300원159,900원160,400원37,300
cmszco8c402yp0zg8x6h7b6igstock-5m000270:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8c102yo0zg8d6us42su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:15:00raw130,200원130,400원130,000원130,300원8,869
cmszco8bv02yn0zg8r0lflen8stock-5m005490:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8br02ym0zg8jzrw2yst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:15:00raw309,500원310,500원308,000원308,500원3,136
cmszco8eg02z70zg8yhcp47s7stock-5m003550:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ec02z60zg8rm9tc3jr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:15:00raw108,600원108,600원107,800원108,000원3,955
cmszco8bd02yj0zg8zteygf0ustock-5m068270:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8b902yi0zg891k2mg0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:15:00raw191,850원191,900원191,300원191,700원5,291
cmszco8b402yh0zg86ty8zf59stock-5m051910:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8b002yg0zg87uh00e381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:15:00raw256,500원257,000원256,000원256,500원3,476
cmszco8av02yf0zg8a1m5rhm9stock-5m006400:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ao02ye0zg81ksgf07w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:15:00raw474,500원479,250원474,000원478,500원7,404
cmszco8aj02yd0zg8die46johstock-5m035720:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ag02yc0zg8zncdj8fq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:15:00raw36,600원36,600원36,450원36,600원59,322
cmszco8aa02yb0zg88qgg9re4stock-5m035420:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8a602ya0zg894pgiyqn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:15:00raw204,500원205,000원204,000원204,500원22,073
cmszco89r02y70zg87lqpsz4lstock-5m005380:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89n02y60zg82aix5j561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:15:00raw408,000원408,500원407,000원408,000원6,109
cmszco8a102y90zg8zecq5o2istock-5m066570:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco89x02y80zg8ialj201w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:15:00raw199,900원201,000원199,800원201,000원19,832
cmszco8ez02zb0zg85t7wl50bstock-5m030200:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8ev02za0zg8odztdm6w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:15:00raw52,600원52,700원52,400원52,500원7,443
cmszco8ep02z90zg8nqx5zbnistock-5m015760:20260819:09152026-08-19 09:15:00instantevent2026-08-19 09:25:172026-08-19 09:25:17cmszco8em02z80zg8h5czoyxr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:15:00raw31,100원31,125원31,000원31,050원47,466
cmszcuo3y030h0zg8tseut5c5stock-5m003550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3v030g0zg8pt7abxj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:20:00raw108,000원108,700원108,000원108,400원3,864
cmszcunyc02zf0zg84h1f0949stock-5m005930:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuny702ze0zg8wdp6br271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:20:00raw249,000원249,500원248,000원248,250원400,730
cmszcunyn02zh0zg80zi92dtdstock-5m000660:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunyj02zg0zg8l8zmdedn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:20:00raw1,508,000원1,517,000원1,505,000원1,508,000원98,331
cmszcunyw02zj0zg8k5cyxxnnstock-5m005380:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunys02zi0zg8poplwai61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:20:00raw408,000원410,500원407,500원408,500원10,922
cmszcunza02zl0zg8c5d9iyc7stock-5m066570:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunz302zk0zg8435lekr11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:20:00raw201,000원202,500원200,500원201,500원14,025
cmszcunzj02zn0zg8kmbsi6p4stock-5m035420:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunzf02zm0zg85bj5ry5f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:20:00raw204,500원205,500원204,000원204,000원21,557
cmszcunzv02zp0zg806gj4g9ostock-5m035720:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcunzp02zo0zg8ja5nzfmw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:20:00raw36,600원36,700원36,550원36,700원24,382
cmszcuo0402zr0zg8e50a3j2bstock-5m006400:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0102zq0zg8whjbz0y31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:20:00raw478,000원487,500원478,000원483,500원15,486
cmszcuo0f02zt0zg8ogqrwq38stock-5m051910:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0b02zs0zg8yv8gt60s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:20:00raw256,500원258,000원256,000원257,500원3,457
cmszcuo0p02zv0zg820vkgu3lstock-5m068270:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0l02zu0zg8ovfpo5wb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:20:00raw191,600원193,400원191,600원193,100원6,863
cmszcuo1002zx0zg831qar6gastock-5m005490:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo0w02zw0zg8wm6yzr051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:20:00raw308,000원310,000원308,000원309,000원3,300
cmszcuo1a02zz0zg8b7190sbustock-5m000270:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1602zy0zg8ig1hsj371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:20:00raw130,200원130,800원130,100원130,300원7,335
cmszcuo1j03010zg8krs9nk4ostock-5m105560:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1f03000zg85x33cbh91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:20:00raw160,400원161,600원160,300원161,100원15,056
cmszcuo1u03030zg8or1th322stock-5m055550:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo1q03020zg8jj8bxb8f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:20:00raw102,400원103,600원102,200원103,400원20,099
cmszcuo2503050zg86phxngqrstock-5m207940:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2203040zg85kjry75c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:20:00raw1,496,000원1,503,000원1,494,000원1,499,000원377
cmszcuo2j03070zg89wd8zncustock-5m373220:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2b03060zg804f1ey2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:20:00raw342,500원345,000원342,500원344,000원1,689
cmszcuo2t03090zg89cq7n7g5stock-5m012330:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2p03080zg8fx0tvb541
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:20:00raw487,500원491,000원487,500원489,000원4,261
cmszcuo33030b0zg8ek48nrq7stock-5m096770:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo2z030a0zg8yzgjhxbu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:20:00raw126,700원126,900원126,300원126,600원4,100
cmszcuo3f030d0zg8pbpffclkstock-5m028260:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3b030c0zg8mpzdalhs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:20:00raw337,000원340,000원337,000원337,500원3,657
cmszcuo3o030f0zg85f7p44zvstock-5m034730:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:172026-08-19 09:30:17cmszcuo3k030e0zg8nxernji41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:20:00raw540,000원544,000원539,000원539,000원2,022
cmszcuo4a030j0zg8h91jdj2istock-5m015760:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo46030i0zg8aqp9ybi51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:20:00raw31,050원31,100원30,900원30,950원45,962
cmszcuo4j030l0zg8t48nksi6stock-5m030200:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo4g030k0zg8w7iuhe611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:20:00raw52,500원52,800원52,500원52,800원5,773
cmszcuo4t030n0zg8xj8s451mstock-5m017670:20260819:09202026-08-19 09:20:00instantevent2026-08-19 09:30:182026-08-19 09:30:18cmszcuo4p030m0zg88synmuit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:20:00raw92,550원93,500원92,400원93,000원37,180
cmszd13oi030p0zg8vpw3xaeystock-5m005930:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13o2030o0zg844l7a2xa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:25:00raw248,500원249,500원247,000원248,500원505,317
cmszd13pb030v0zg80pyxffonstock-5m066570:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13p7030u0zg8xfb5ylws1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:25:00raw201,500원202,000원200,500원201,250원10,895
cmszd13tt031t0zg8g7tbq89pstock-5m017670:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13tp031s0zg84d7kqfyh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:25:00raw93,000원93,000원92,500원92,800원28,307
cmszd13tj031r0zg84cpptnfrstock-5m030200:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13tg031q0zg8fpxgq0ek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:25:00raw52,700원52,850원52,600원52,800원6,098
cmszd13ta031p0zg8yvl496dostock-5m015760:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13t6031o0zg8b4tfbxwz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:25:00raw30,950원30,950원30,800원30,850원53,767
cmszd13t0031n0zg8tmh9f2ygstock-5m003550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sw031m0zg8n0bizbdi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:25:00raw108,400원108,400원107,900원108,200원3,831
cmszd13sr031l0zg8fqlr33g5stock-5m034730:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sn031k0zg884gsccbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:25:00raw540,000원540,000원535,000원539,000원2,662
cmszd13sh031j0zg8r1aksgjcstock-5m028260:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13sd031i0zg8j1xihs9k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:25:00raw337,500원338,000원335,500원336,000원8,381
cmszd13s7031h0zg8zrp143exstock-5m012330:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13s3031g0zg82w3u1pto1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:25:00raw488,500원490,000원487,500원489,000원4,019
cmszd7isv032p0zg8vjj79fhjstock-5m096770:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isr032o0zg80rt17w711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:25:00raw126,600원127,200원126,500원126,700원5,372
57,440건 중 15,551–15,600← 이전312 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬