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
cmszfpjrl03kf0zg8e0ieqpjgstock-5m105560:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjri03ke0zg8s4wrs7fc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:40:00raw165,200원165,800원164,700원165,200원10,690
cmszfpjrc03kd0zg8luov75pcstock-5m000270:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjr903kc0zg8y63olwwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:40:00raw132,700원132,800원132,200원132,500원5,310
cmszfpjr303kb0zg8iavvqm12stock-5m005490:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjr003ka0zg8awsznax51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:40:00raw318,000원319,000원317,500원319,000원1,206
cmszfpjqu03k90zg86d58fvzxstock-5m068270:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjqq03k80zg8i4lrfobi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:40:00raw195,650원196,300원195,400원196,000원5,300
cmszfpjqk03k70zg842lt2ggsstock-5m051910:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjqg03k60zg84493py651
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:40:00raw266,000원267,000원265,500원266,500원807
cmszfpjqa03k50zg83p0dcksgstock-5m006400:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjq603k40zg807qodic81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:40:00raw494,000원496,000원494,000원496,000원3,326
cmszfpju203kz0zg8vk3djh1ystock-5m017670:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:182026-08-19 10:50:18cmszfpjty03ky0zg8regxlbnw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:40:00raw97,400원97,600원97,100원97,400원18,202
cmszfpjps03k10zg86h1wqk88stock-5m035720:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjpo03k00zg89u4sorti1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:40:00raw37,000원37,050원36,850원36,950원22,487
cmszfvzf103l90zg824y9xivbstock-5m035420:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzex03l80zg8h0xtjs0u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:45:00raw206,000원206,500원205,500원206,500원7,295
cmszg8u5t03nx0zg8qnj9gsekstock-5m006400:20260819:10452026-08-19 10:45:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u5o03nw0zg8xmki4y6v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:45:00raw495,750원496,000원493,000원494,000원5,300
cmszfvzk903mb0zg8jte430vnstock-5m017670:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzk503ma0zg8jbifivo11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:45:00raw97,400원97,400원96,900원97,300원16,489
cmszfvzjz03m90zg8knybgg9xstock-5m030200:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzjw03m80zg8x3qlle5s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:45:00raw52,500원52,600원52,300원52,400원14,466
cmszfvzjq03m70zg82jmckfststock-5m015760:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzjm03m60zg8y58ctyzh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:45:00raw31,150원31,200원31,150원31,200원9,968
cmszfvzjg03m50zg8fl9eqp0lstock-5m003550:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzjc03m40zg8zfwyby5k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:45:00raw111,700원111,700원111,100원111,100원1,891
cmszfvzj703m30zg8twnn2j6rstock-5m034730:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzj303m20zg84e5z2dc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:45:00raw553,000원553,000원550,000원550,000원1,144
cmszfvziy03m10zg8xg1ry6khstock-5m028260:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvziu03m00zg8vi5m9u951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:45:00raw347,500원348,000원345,500원347,000원2,340
cmszfvzio03lz0zg8as31ai5cstock-5m096770:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzik03ly0zg8x8zsw4mw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:45:00raw131,500원131,600원131,100원131,600원5,027
cmszfvzie03lx0zg869c240tjstock-5m012330:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzi903lw0zg8on7s9u5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:45:00raw503,000원504,000원500,000원500,000원1,663
cmszfvzi203lv0zg8n1i8sthmstock-5m373220:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzhz03lu0zg8pt5ivpuj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:45:00raw355,000원355,000원353,500원354,000원1,824
cmszfvzht03lt0zg8ocfflbh7stock-5m207940:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzhp03ls0zg807f14wty1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:45:00raw1,523,000원1,523,000원1,515,000원1,516,000원133
cmszfvzh903lp0zg836ukw5xqstock-5m055550:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzh403lo0zg860enk7661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:45:00raw104,300원104,300원104,000원104,000원8,593
cmszfvzgo03ll0zg88iq2mwqlstock-5m105560:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzgj03lk0zg8i169elxm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:45:00raw165,200원165,600원164,700원164,900원7,539
cmszfvzgc03lj0zg8jqedvrrdstock-5m000270:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzg803li0zg8wc47n5q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:45:00raw132,400원132,500원131,900원132,000원5,813
cmszfvzg203lh0zg8ivzd99mpstock-5m005490:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzfy03lg0zg888s0ioo11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:45:00raw319,000원319,000원317,000원317,000원1,019
cmszfvzfs03lf0zg8n82pj6dostock-5m068270:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzfp03le0zg8i7iga5hl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:45:00raw196,000원196,000원195,000원195,100원4,131
cmszfvzfj03ld0zg8jp1po9ggstock-5m051910:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzff03lc0zg88t83nfup1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:45:00raw267,000원267,000원264,500원264,500원1,399
cmszfvzfa03lb0zg8dw3h085mstock-5m035720:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzf603la0zg8htv2obyz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:45:00raw36,900원36,950원36,800원36,850원11,758
cmszfvzes03l70zg8ozgxvx9xstock-5m066570:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzeo03l60zg82qy4yw7i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:45:00raw207,000원207,000원205,500원205,500원6,159
cmszfvzej03l50zg8cam9sww7stock-5m005380:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzef03l40zg85j91drmu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:45:00raw416,500원417,000원415,000원415,500원5,504
cmszfvzea03l30zg81ny0eak5stock-5m000660:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvze703l20zg81w9izegh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:45:00raw1,541,000원1,544,000원1,533,000원1,542,000원34,974
cmszfvze103l10zg8vmc8006kstock-5m005930:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzdx03l00zg88e0orp3y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:45:00raw251,500원252,000원250,500원251,000원171,686
cmszg8u6303nz0zg8kxsm990kstock-5m006400:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u5y03ny0zg86hkcz6ts1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:50:00raw494,000원494,500원491,500원491,500원3,444
cmszg2fmk03ml0zg8lr0oryxxstock-5m035420:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fmg03mk0zg82jp4yuf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:50:00raw206,500원207,500원205,500원207,000원9,719
cmszg2fmt03mn0zg83p6e87e5stock-5m035720:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fmp03mm0zg874vqsyk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:50:00raw36,800원36,950원36,800원36,900원8,479
cmszg2flh03md0zg852cvc00xstock-5m005930:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fl003mc0zg8nwxjite21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:50:00raw251,500원252,000원251,000원251,000원146,810
cmszg2fn303mp0zg8n4yim7t2stock-5m051910:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fmz03mo0zg8iz0baee51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:50:00raw264,750원265,500원264,000원264,500원827
cmszg2fm103mh0zg8gmhiwiy1stock-5m005380:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2flx03mg0zg8pjbg90k41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:50:00raw415,500원416,500원415,000원416,500원7,282
cmszg2fnd03mr0zg8kz18496rstock-5m068270:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fn903mq0zg8zg6qb7yd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:50:00raw195,200원195,700원194,600원195,000원4,169
cmszg2fnn03mt0zg8vkftw3axstock-5m005490:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fnj03ms0zg8veolbzzv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:50:00raw317,500원317,500원316,000원316,500원1,373
cmszg2fnw03mv0zg80q1sumpastock-5m000270:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fns03mu0zg8q6gplvs91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:50:00raw132,000원132,300원131,900원132,300원6,181
cmszg2fo503mx0zg86u9a72dystock-5m105560:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fo103mw0zg86qvyhnkv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:50:00raw164,900원165,500원164,600원164,900원6,526
cmszg2fod03mz0zg84qd7naq0stock-5m055550:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2foa03my0zg82x8cqlt31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:50:00raw104,000원104,400원104,000원104,200원7,670
cmszg2fom03n10zg8vfg38qlystock-5m207940:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2foi03n00zg8nbsi0enc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:50:00raw1,517,000원1,517,000원1,515,000원1,516,000원74
cmszg2fow03n30zg82gf7iselstock-5m373220:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fos03n20zg8bn1w00oa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:50:00raw354,000원354,000원352,000원352,000원1,613
cmszg2fp503n50zg8omdy6ui3stock-5m012330:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fp103n40zg841r3ftr21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:50:00raw500,000원503,000원500,000원502,000원1,055
cmszg2fls03mf0zg8qi4qgzu3stock-5m000660:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2flo03me0zg8v5ws27dc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:50:00raw1,542,000원1,546,000원1,538,000원1,540,000원29,110
cmszg2fpf03n70zg8w387wlrbstock-5m096770:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fpb03n60zg8flpvbdl81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:50:00raw131,600원131,600원130,800원131,000원5,131
cmszg2fpn03n90zg85fyy7avwstock-5m028260:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fpk03n80zg8jbpl3jr01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:50:00raw346,500원347,500원345,500원347,000원2,128
cmszg2fpx03nb0zg8nd3lyiatstock-5m034730:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fpt03na0zg8p5qh0ad21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:50:00raw550,000원551,000원550,000원551,000원532
cmszg2fq703nd0zg8a1f159d1stock-5m003550:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fq303nc0zg85ueqtq9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:50:00raw111,000원111,300원110,900원111,200원3,818
57,440건 중 15,951–16,000← 이전320 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬