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
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
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
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
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
cmszddyhe03490zg8lqjsq588stock-5m003550:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhb03480zg8ekx2jc5g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:35:00raw108,600원108,600원108,100원108,500원3,487
cmszddyho034b0zg8x6u75ni3stock-5m015760:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhk034a0zg84esapt4p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:35:00raw30,950원30,950원30,850원30,950원30,907
cmszddyhy034d0zg8q8ewwyhbstock-5m030200:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyhu034c0zg83g6yvao21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:35:00raw52,650원52,700원52,600원52,600원6,163
cmszddyi7034f0zg86lettpj8stock-5m017670:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:45:172026-08-19 09:45:17cmszddyi3034e0zg8suy1ne5n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:35:00raw93,900원95,900원93,800원95,800원59,562
cmszdke5u03530zg88tsvq7zystock-5m105560:20260819:09352026-08-19 09:35:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke5q03520zg85khaa59c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:35:00raw162,600원163,300원162,200원162,600원14,895
cmszdke3a034j0zg8g6kotywcstock-5m000660:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke36034i0zg8s1ss5s1x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:40:00raw1,530,000원1,531,000원1,523,000원1,526,500원88,367
cmszdke3j034l0zg8j150gc4kstock-5m005380:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke3g034k0zg8jpm5n09q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:40:00raw413,000원413,500원412,000원413,500원7,224
cmszdke3u034n0zg8d8f50h8pstock-5m066570:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke3q034m0zg874xhctll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:40:00raw202,750원204,000원202,000원204,000원13,995
cmszdke43034p0zg8i4fw3uuvstock-5m035420:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke3z034o0zg8bz5l2k2r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:40:00raw205,000원205,500원204,500원205,500원18,758
cmszdke4b034r0zg8jq779l2mstock-5m035720:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke47034q0zg8q3xybox81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:40:00raw36,750원36,850원36,700원36,850원27,248
cmszdke6m03590zg81flrvbmvstock-5m207940:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke6i03580zg8uxqhl8f11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:40:00raw1,508,000원1,515,000원1,503,000원1,515,000원346
cmszdke6c03570zg8fxeb7qckstock-5m055550:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke6903560zg87w49e0m31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:40:00raw103,400원103,800원103,300원103,700원13,161
cmszdke6303550zg864zctcxystock-5m105560:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke5z03540zg8xly5bmvb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:40:00raw162,600원163,500원162,400원163,000원9,905
cmszdke91035r0zg8ikalp09wstock-5m017670:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke8x035q0zg8mxnlkct11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 09:40:00raw95,700원97,000원95,100원97,000원48,475
cmszdke5l03510zg87fw2gqr8stock-5m000270:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke5h03500zg8byppaxsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:40:00raw130,900원131,400원130,800원131,100원12,946
cmszdke6x035b0zg8fq0t1958stock-5m373220:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke6t035a0zg8ixbmikxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:40:00raw348,500원350,000원347,500원350,000원2,649
cmszdke5b034z0zg8dnoqfpz4stock-5m005490:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke57034y0zg8e7kexibh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:40:00raw312,500원314,250원312,000원314,000원2,534
cmszdke52034x0zg8iffi78xtstock-5m068270:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke4y034w0zg8h6vzocqz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:40:00raw194,500원195,750원193,950원195,400원11,306
cmszdke4t034v0zg879agnl1pstock-5m051910:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke4p034u0zg8zih42nyb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 09:40:00raw260,500원262,000원260,000원262,000원1,787
cmszdke4k034t0zg8wwd7h50ustock-5m006400:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke4g034s0zg8a09c6t8d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:40:00raw490,500원493,500원490,000원493,500원7,739
cmszdke7g035f0zg8sa918iypstock-5m096770:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke7c035e0zg892f33e5g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 09:40:00raw127,400원127,800원127,100원127,800원5,207
cmszdke7q035h0zg8rx1xt4m7stock-5m028260:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke7m035g0zg8fu7oeoko1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 09:40:00raw341,000원342,500원340,500원341,500원3,801
cmszdke76035d0zg8akl0q0njstock-5m012330:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke72035c0zg8koqpg81p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:40:00raw495,500원499,500원495,500원498,500원4,188
cmszdke7z035j0zg8sso9rqapstock-5m034730:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke7v035i0zg8z2h4gr7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:40:00raw542,000원544,000원541,000원543,000원921
cmszdke89035l0zg81973i319stock-5m003550:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke85035k0zg85ujxkbex1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:40:00raw108,400원108,600원107,900원108,600원3,874
cmszdke8i035n0zg864weln0fstock-5m015760:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke8f035m0zg87ppclf7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:40:00raw30,900원31,050원30,900원31,050원43,040
cmszdke8r035p0zg8q8kl5yfwstock-5m030200:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke8o035o0zg8o4np4lki1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 09:40:00raw52,600원52,800원52,600원52,800원5,065
cmszdke2z034h0zg8vpgcm8hestock-5m005930:20260819:09402026-08-19 09:40:00instantevent2026-08-19 09:50:182026-08-19 09:50:18cmszdke2o034g0zg88sdnfpms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:40:00raw250,500원251,000원249,750원251,000원473,827
cmszdqt44036b0zg826d8tclrstock-5m000270:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt40036a0zg8axeq481q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 09:45:00raw131,200원131,400원130,800원131,000원12,325
cmszdqt1q035t0zg8xrrvvi2jstock-5m005930:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt1m035s0zg860c4zppp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 09:45:00raw251,000원251,500원250,500원250,750원364,042
cmszdqt20035v0zg8llq1gkr7stock-5m000660:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt1x035u0zg8mw23x1zh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 09:45:00raw1,527,000원1,533,000원1,526,000원1,528,000원53,708
cmszdqt2a035x0zg8328rf75kstock-5m005380:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt26035w0zg8kb4mhq811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 09:45:00raw413,000원417,000원412,500원415,500원11,700
cmszdqt2j035z0zg8s14jra7gstock-5m066570:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt2f035y0zg8u44zv0l01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 09:45:00raw204,000원204,500원203,000원204,250원19,118
cmszdqt2s03610zg8ku6qqgdhstock-5m035420:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt2o03600zg89gu27uzl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 09:45:00raw205,500원206,000원205,000원205,500원15,303
cmszdqt3103630zg8yfw51sd5stock-5m035720:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt2x03620zg800wlydd61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 09:45:00raw36,850원36,850원36,750원36,800원19,084
cmszdqt3a03650zg8yq1z9x9wstock-5m006400:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt3603640zg8g88nkphm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 09:45:00raw493,000원494,500원491,500원492,000원6,687
cmszdqt3k03670zg8gcl6brf1stock-5m068270:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt3g03660zg8hj2punl81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 09:45:00raw195,400원195,400원194,400원194,900원6,285
cmszdqt3u03690zg89ju5o1njstock-5m005490:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt3q03680zg8pavxt6bg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 09:45:00raw314,000원314,500원313,500원313,500원1,820
cmszdqt4d036d0zg8qsfu1dzvstock-5m105560:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt49036c0zg822xfm6au1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 09:45:00raw163,000원163,700원162,800원163,700원11,852
cmszdqt4m036f0zg84wagxvaustock-5m055550:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt4j036e0zg8cjiipalj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 09:45:00raw103,700원104,100원103,500원104,000원17,418
cmszdqt4w036h0zg8np40y49astock-5m207940:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt4s036g0zg8iuuew56t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 09:45:00raw1,514,000원1,514,000원1,509,000원1,514,000원324
cmszdqt55036j0zg85k8cp3wqstock-5m373220:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt51036i0zg8c0xc9xxy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 09:45:00raw349,500원351,000원349,000원349,500원4,097
cmszdqt5e036l0zg8jttdbzvrstock-5m012330:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt5a036k0zg8nipi2z331
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 09:45:00raw498,500원503,000원497,500원499,500원7,981
cmszdqt5p036n0zg81im8v8kjstock-5m034730:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt5k036m0zg8b4cro5p81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 09:45:00raw544,000원545,000원541,000원543,500원1,458
cmszdqt5z036p0zg8tp5d5ph4stock-5m003550:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt5v036o0zg836a67oxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 09:45:00raw108,600원110,000원108,400원109,900원4,394
cmszdqt68036r0zg8sikpt29dstock-5m015760:20260819:09452026-08-19 09:45:00instantevent2026-08-19 09:55:172026-08-19 09:55:17cmszdqt64036q0zg8j0ktqnig1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 09:45:00raw31,025원31,050원30,900원31,000원25,340
57,440건 중 15,651–15,700← 이전314 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬