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
cmszd13r503190zg8efss88i0stock-5m105560:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13r103180zg8ol5x6jvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:25:00raw161,100원161,700원160,900원161,200원12,216
cmszd13rf031b0zg87gw4w5d2stock-5m055550:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rb031a0zg8jgecsza61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:25:00raw103,500원103,900원103,400원103,500원18,045
cmszd13ro031d0zg8dmu92i4rstock-5m207940:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13rk031c0zg8c7xcbto71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:25:00raw1,498,000원1,505,000원1,496,000원1,503,000원429
cmszd13ry031f0zg8pbhgjffsstock-5m373220:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:35:182026-08-19 09:35:18cmszd13ru031e0zg8no9iy8lj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:25:00raw344,000원346,000원343,500원345,500원1,815
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
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
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
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
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
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
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
cmszd7irb032d0zg8ucj8th5nstock-5m000270:20260819:09252026-08-19 09:25:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ir7032c0zg8fpv8z1am1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:25:00raw130,200원130,500원130,000원130,300원12,841
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
cmszd7itv032x0zg8ozgj223ustock-5m003550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7itr032w0zg8g4y63s611
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:30:00raw108,100원109,000원108,100원108,600원2,981
cmszd7it3032r0zg8gjrvez53stock-5m096770:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isz032q0zg8mqgs8m141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:30:00raw126,700원128,500원126,700원128,300원10,016
cmszd7itc032t0zg8qhf17e4gstock-5m028260:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7it8032s0zg8n28ziyyw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:30:00raw336,000원342,000원336,000원341,500원5,662
cmszd7itl032v0zg8lf6egfcqstock-5m034730:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ith032u0zg8qjo7lpbz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:30:00raw539,000원543,000원537,000원541,000원1,859
cmszd7iu4032z0zg8uho2z90ustock-5m015760:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iu0032y0zg8rbizcixb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:30:00raw30,850원31,025원30,800원30,950원44,570
cmszd7iue03310zg8996vlmzastock-5m030200:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iua03300zg8814rtspd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:30:00raw52,800원52,800원52,600원52,700원3,437
cmszd7iuo03330zg8qkwmes8istock-5m017670:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iuk03320zg8h7x8q3vt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:30:00raw92,700원94,200원92,700원94,000원29,667
cmszddydp033h0zg8ed28sjlzstock-5m006400:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydl033g0zg8la49t6w21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:30:00raw488,500원494,500원488,250원492,000원15,162
cmszddyg5033z0zg86apcd6cnstock-5m012330:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyg1033y0zg84ygmaarq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:30:00raw489,000원492,500원488,500원491,500원3,914
cmszd7in7031x0zg8c7ncwhxjstock-5m000660:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7imy031w0zg8075viykc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:30:00raw1,514,000원1,521,000원1,510,000원1,517,000원76,034
cmszd7inv031z0zg8tjg518kvstock-5m005380:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7inn031y0zg8chiksc0p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:30:00raw407,500원411,000원407,500원410,500원9,409
cmszd7iol03210zg8ahu1iytostock-5m066570:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ioc03200zg8yarqgw1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:30:00raw201,500원203,500원201,500원203,000원17,973
cmszd7ipd03230zg8x2uamypnstock-5m035420:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ip503220zg8084n3mlh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:30:00raw203,500원205,000원203,500원205,000원14,292
cmszd7iq403250zg89b1m7bhmstock-5m035720:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7ipv03240zg8upyyzokm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:30:00raw36,625원36,775원36,600원36,750원19,742
cmszd7iqj03270zg8wspnrdnmstock-5m051910:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqe03260zg8smd48j7p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:30:00raw257,500원261,000원257,500원260,500원2,919
cmszd7iqs03290zg8orro26bystock-5m068270:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqp03280zg8ymykulmq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:30:00raw193,300원194,800원193,300원194,100원10,997
cmszd7ir2032b0zg80cbr7lh8stock-5m005490:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7iqy032a0zg8vdw3u6th1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:30:00raw309,500원313,000원309,000원312,000원4,198
cmszd7ism032n0zg8c3fj9h07stock-5m373220:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7isi032m0zg8jybazg5i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:30:00raw345,500원352,000원345,500원350,000원6,070
cmszd7img031v0zg8fv2xuscdstock-5m005930:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7im7031u0zg8nwq228nq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:30:00raw248,500원250,000원248,000원249,500원426,387
cmszd7irk032f0zg8to5kqymestock-5m000270:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irg032e0zg858ds02r21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:30:00raw130,200원130,700원130,100원130,700원7,924
cmszd7iru032h0zg8zxm9joctstock-5m105560:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irq032g0zg8a077kse01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:30:00raw161,400원162,900원161,200원162,600원17,289
cmszd7is3032j0zg85qecy089stock-5m055550:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7irz032i0zg8y0pdca5t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:30:00raw103,500원103,800원103,100원103,500원33,708
cmszd7isc032l0zg8u4d3smf1stock-5m207940:20260819:09302026-08-19 09:30:00instantevent2026-08-19 09:40:172026-08-19 09:40:17cmszd7is9032k0zg89jund4g51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:30:00raw1,504,000원1,513,000원1,502,000원1,504,000원728
cmszddycq03390zg8wo5ngie4stock-5m005380:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycm03380zg8bxkedbrz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:35:00raw410,500원413,500원410,000원413,000원7,855
cmszddycz033b0zg8m8ple6uhstock-5m066570:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycv033a0zg8433fxc6e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:35:00raw203,000원203,000원201,500원203,000원13,171
cmszddyd8033d0zg8r3xaxz2ystock-5m035420:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyd5033c0zg8c95z2ph41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:35:00raw204,500원205,500원203,500원205,000원22,915
cmszddydh033f0zg892lfrlyistock-5m035720:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydd033e0zg8lheitiue1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:35:00raw36,750원36,750원36,650원36,750원33,388
cmszddycg03370zg8ixyn6zw2stock-5m000660:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddycc03360zg8drn1i9tx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:35:00raw1,517,000원1,530,000원1,515,000원1,529,000원87,485
cmszddydx033j0zg8bt6hxfdestock-5m006400:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddydt033i0zg8ujc2tyda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:35:00raw492,500원492,500원488,000원490,500원8,211
cmszddye7033l0zg8dqpi9baustock-5m051910:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddye2033k0zg8d6dlruzy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:35:00raw260,500원261,000원259,000원260,000원1,699
cmszddyej033n0zg8kse5upwqstock-5m068270:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyee033m0zg89kv8ylyq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:35:00raw194,100원194,600원193,700원194,600원7,112
cmszddyeu033p0zg8ees8wtx7stock-5m005490:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyeq033o0zg8o9e541pv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:35:00raw312,000원313,000원311,000원312,000원3,381
cmszddyf4033r0zg8olb8bh9ystock-5m000270:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyf0033q0zg8ltc06p711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:35:00raw130,600원131,100원130,300원130,900원14,977
cmszddyfd033t0zg8iabbgxwwstock-5m055550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfa033s0zg8tzlth45u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:35:00raw103,600원103,700원103,200원103,400원20,361
cmszddyfm033v0zg8va6jp6esstock-5m207940:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfi033u0zg8vxy44hhz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:35:00raw1,507,000원1,509,000원1,503,000원1,504,000원456
cmszddyfv033x0zg8ogxxd7v8stock-5m373220:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyfs033w0zg8krk6395h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:35:00raw350,000원350,000원347,000원348,000원3,195
cmszddyc703350zg87k4sphlhstock-5m005930:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyc203340zg81yapy3sq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:35:00raw249,000원250,500원249,000원250,500원396,539
57,440건 중 15,601–15,650← 이전313 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬