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
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
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
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
cmszg2fmb03mj0zg8pixxyjthstock-5m066570:20260819:10502026-08-19 10:50:00instantevent2026-08-19 11:00:192026-08-19 11:00:19cmszg2fm703mi0zg886wvrid71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:50:00raw206,000원206,500원205,000원206,500원5,713
cmszg8u5603nt0zg8i58k8u5istock-5m035420:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u5103ns0zg8yiqutcoz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:55:00raw206,500원207,500원206,500원207,500원4,083
cmszg8u4d03np0zg8a5b8xqbnstock-5m005380:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u4503no0zg858cb919e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:55:00raw416,000원417,000원415,500원416,500원5,680
cmszg8u3n03nn0zg8zff5v1qjstock-5m000660:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u3f03nm0zg8m99xc19d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:55:00raw1,540,000원1,548,000원1,539,000원1,542,000원40,253
cmszg8u2w03nl0zg8xwdcl3b3stock-5m005930:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u2m03nk0zg88dvkl7qy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:55:00raw251,500원252,000원250,500원251,500원262,748
cmszg8ucb03ox0zg8l8k51pz3stock-5m017670:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8uc403ow0zg8eim81xqs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:55:00raw96,900원97,400원96,800원97,400원14,390
cmszg8ubn03ov0zg8gdgrhr81stock-5m030200:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8ubf03ou0zg8hscj7ttr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:55:00raw52,400원52,500원52,200원52,300원9,234
cmszg8uay03ot0zg8ekbjikbtstock-5m015760:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8uaq03os0zg803b5df171
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:55:00raw31,200원31,250원31,100원31,200원30,450
cmszg8uab03or0zg8yhhngefxstock-5m003550:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8ua703oq0zg8lc0h157l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:55:00raw111,200원111,900원111,200원111,800원2,699
cmszg8u9z03op0zg8ez2ayyfxstock-5m034730:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8u9v03oo0zg8rv98gflz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:55:00raw550,000원553,000원549,000원550,000원1,277
cmszg8u9n03on0zg86n0yjrj6stock-5m028260:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:182026-08-19 11:05:18cmszg8u9i03om0zg8w2wzpcmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:55:00raw347,500원348,500원346,000원347,500원2,305
cmszg8u9a03ol0zg8fcvj18o7stock-5m096770:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u9603ok0zg8om2wd59f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:55:00raw130,800원131,400원130,800원131,200원3,206
cmszg8u8y03oj0zg8rvdthuq1stock-5m012330:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8u03oi0zg8sa7r9tn91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:55:00raw501,000원505,000원501,000원504,000원1,810
cmszg8u8o03oh0zg8we6g9d8cstock-5m373220:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8l03og0zg85v7202e11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:55:00raw352,500원353,500원352,000원353,000원3,275
cmszg8u8f03of0zg8lbhtoqiystock-5m207940:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8b03oe0zg81ni1p4pw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:55:00raw1,515,000원1,518,000원1,515,000원1,516,000원126
cmszg8u8403od0zg89hrq4o87stock-5m055550:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u8103oc0zg88pdjyw2r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:55:00raw104,200원104,600원104,000원104,000원8,472
cmszg8u7v03ob0zg80mhtqbv0stock-5m105560:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u7s03oa0zg8vprf84n41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:55:00raw164,900원165,000원164,100원164,100원5,503
cmszg8u7m03o90zg8d2rukgyostock-5m000270:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u7i03o80zg87eh0m13a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:55:00raw132,300원132,500원132,000원132,300원6,821
cmszg8u7d03o70zg8bj3w8m0dstock-5m005490:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u7803o60zg8hdn9edgi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:55:00raw317,000원318,000원316,000원317,000원1,284
cmszg8u7103o50zg8me77mr6dstock-5m068270:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u6w03o40zg8jhbxuh4m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:55:00raw194,900원195,400원194,550원195,000원4,000
cmszg8u6p03o30zg83spx61rxstock-5m051910:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u6k03o20zg8281nm8zo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:55:00raw264,750원265,500원263,500원264,500원1,640
cmszg8u6d03o10zg89y2ed34bstock-5m006400:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u6803o00zg85u1nq0t01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:55:00raw491,500원494,500원491,000원492,000원3,655
cmszg8u5i03nv0zg85fr9stslstock-5m035720:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u5d03nu0zg84y7aqlbh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:55:00raw36,900원36,950원36,850원36,950원10,283
cmszg8u4u03nr0zg8plqc0jyzstock-5m066570:20260819:10552026-08-19 10:55:00instantevent2026-08-19 11:05:172026-08-19 11:05:17cmszg8u4p03nq0zg84bkuu0ff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:55:00raw206,500원207,000원206,000원206,500원3,515
cmszgf9wb03pr0zg8tbo2lyxhstock-5m012330:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9w803pq0zg8tehvda9b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:00:00raw504,000원504,000원500,000원502,000원2,074
cmszgf9y503q50zg8e9p2opbxstock-5m017670:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9y203q40zg8bfutyzw91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:00:00raw97,400원97,900원97,000원97,300원12,630
cmszgf9xx03q30zg82lrgs2h6stock-5m030200:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9xt03q20zg8qlmqnz8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:00:00raw52,350원52,350원52,200원52,300원3,617
cmszgf9xn03q10zg8oyd5cl8hstock-5m015760:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9xj03q00zg8quq0rb6c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:00:00raw31,200원31,200원31,000원31,000원111,365
cmszgf9xd03pz0zg8ny8gkk5mstock-5m003550:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9x903py0zg8bkca08ck1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:00:00raw111,800원111,800원110,900원111,000원3,529
cmszgf9x303px0zg81jwmdwxistock-5m034730:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9wz03pw0zg848qo50jo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:00:00raw550,000원551,000원548,000원548,000원1,137
cmszgf9wu03pv0zg8leztdcsdstock-5m028260:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9wq03pu0zg8bgmzuntu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:00:00raw348,000원348,000원345,000원345,000원2,269
cmszgf9wk03pt0zg85weem45cstock-5m096770:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9wh03ps0zg8j8bz0ekv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:00:00raw131,200원131,200원130,100원130,300원7,501
cmszgf9w203pp0zg82os9hq1tstock-5m373220:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9vz03po0zg80m3c2xyf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:00:00raw353,000원353,500원351,000원351,250원1,777
cmszgf9vt03pn0zg8i7thw58lstock-5m207940:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9vq03pm0zg80l6csp301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:00:00raw1,517,000원1,517,000원1,515,000원1,516,000원181
cmszgf9vi03pl0zg8qt716z80stock-5m055550:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9vd03pk0zg8kczradch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:00:00raw104,100원104,100원103,700원103,700원8,098
cmszgf9v603pj0zg84ohpc3glstock-5m105560:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9v303pi0zg8wedsj0241
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:00:00raw164,200원164,600원163,600원163,600원8,948
cmszgf9ux03ph0zg8goq6w8gostock-5m000270:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9uu03pg0zg8oa9iz66n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:00:00raw132,400원132,400원131,600원131,600원7,518
cmszgf9uo03pf0zg840bttsdxstock-5m068270:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9ul03pe0zg84177oh4r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:00:00raw194,900원195,000원194,100원194,300원7,555
cmszgf9ug03pd0zg8w2fv20nkstock-5m051910:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9uc03pc0zg8vcrl01yc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:00:00raw265,000원265,000원263,000원263,500원1,088
cmszgf9u503pb0zg8uak9nx3ostock-5m006400:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9u203pa0zg84i507b2m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:00:00raw492,000원492,500원488,500원489,000원4,722
cmszgf9tw03p90zg8627qaitistock-5m035720:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9tr03p80zg8hg54odnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:00:00raw36,950원36,950원36,800원36,900원14,796
cmszgf9tl03p70zg8fpqjpq1gstock-5m035420:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9ti03p60zg8ipojzswv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:00:00raw207,500원207,500원206,000원206,000원5,485
cmszgf9tb03p50zg8ejr1v9ptstock-5m066570:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9t803p40zg8xy4dln1a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:00:00raw206,500원207,000원204,500원204,500원10,870
cmszgf9t103p30zg817zavelastock-5m005380:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9sv03p20zg80fmh28vz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:00:00raw416,500원417,000원413,000원413,500원9,356
cmszgf9so03p10zg81a3yfxuzstock-5m000660:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9sk03p00zg86n800d761
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:00:00raw1,542,000원1,542,000원1,533,000원1,534,000원28,191
cmszgf9sd03oz0zg8bo3zhu7zstock-5m005930:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:10:182026-08-19 11:10:18cmszgf9s803oy0zg881jxdr8t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:00:00raw251,500원251,500원250,000원250,500원146,319
cmszglox703ql0zg82petuuh0stock-5m005490:20260819:11002026-08-19 11:00:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglox203qk0zg8wrx2q92g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:00:00raw317,000원317,500원315,500원316,000원1,346
57,440건 중 16,001–16,050← 이전321 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬