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
cmszglowj03qh0zg8xrfdhxcgstock-5m035720:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglowf03qg0zg8mffh575l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:05:00raw36,900원36,900원36,850원36,900원6,048
cmszglow903qf0zg8bq1l5ih1stock-5m035420:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglow603qe0zg81uckhkc31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:05:00raw206,000원206,500원205,500원205,500원5,556
cmszgloww03qj0zg8zssec6zjstock-5m006400:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglowp03qi0zg8u3314dfi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:05:00raw488,500원490,500원487,000원487,500원3,953
cmszglov403q70zg8pwi03cb3stock-5m005930:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglour03q60zg818fpteha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:05:00raw250,500원250,500원249,500원249,750원181,757
cmszglovf03q90zg8eogqfmocstock-5m000660:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglovb03q80zg8e8aqu3oj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:05:00raw1,534,000원1,534,000원1,526,000원1,526,000원35,263
cmszglovp03qb0zg84xr81dhjstock-5m005380:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglovl03qa0zg8xpbi1ed51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:05:00raw413,500원414,000원412,000원412,500원3,758
cmszglovz03qd0zg88b9fd3custock-5m066570:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglovv03qc0zg89g3rulkh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:05:00raw205,000원205,000원203,000원203,000원10,628
cmszgloyl03qv0zg8gjxbjkyhstock-5m373220:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloyh03qu0zg8v7gxjkmn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:05:00raw351,000원352,000원350,000원350,500원1,678
cmszglp0f03r90zg8b2mz9xsdstock-5m030200:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglp0b03r80zg8xp5t9w011
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:05:00raw52,300원52,300원52,200원52,300원2,118
cmszglp0o03rb0zg8vkcl6zofstock-5m017670:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglp0k03ra0zg8pmkyhg6w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:05:00raw97,200원97,500원96,800원97,200원9,020
cmszgs4kq03rr0zg8rw5ku16gstock-5m051910:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4kk03rq0zg8op0wdnx81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:05:00raw263,000원263,500원262,500원262,750원607
cmszglp0503r70zg8al5w54mlstock-5m015760:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglp0103r60zg8gu5m4dn31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:05:00raw31,000원31,050원31,000원31,000원21,658
cmszgs4lc03rv0zg805z5pxlmstock-5m068270:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4l703ru0zg83ddn5bvv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:05:00raw194,500원194,700원193,900원194,000원3,383
cmszgloxh03qn0zg8v98txk49stock-5m005490:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloxc03qm0zg8fn4y6wck1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:05:00raw315,500원316,500원315,000원315,000원785
cmszgloxr03qp0zg8zc7c2jktstock-5m000270:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloxn03qo0zg8c44pc4tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:05:00raw131,600원131,700원131,400원131,500원5,716
cmszgloy103qr0zg8tj3423jistock-5m105560:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloxx03qq0zg8ql668xy91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:05:00raw163,700원164,400원163,600원163,900원6,190
cmszgloyc03qt0zg8uefcfokwstock-5m055550:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloy803qs0zg8s8u5w1xg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:05:00raw103,700원104,000원103,500원103,800원10,907
cmszgloyu03qx0zg8zjom449ystock-5m012330:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloyq03qw0zg89e17ob4m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:05:00raw502,000원503,000원500,000원501,000원965
cmszgloz303qz0zg85vgynp6xstock-5m096770:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloyz03qy0zg8xf6dtd0h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:05:00raw130,300원130,500원129,900원130,000원7,917
cmszglozd03r10zg8j3clc4d4stock-5m028260:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszgloz903r00zg8dpky952t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:05:00raw345,500원345,500원343,500원343,500원2,137
cmszglozn03r30zg8yyhh3bkxstock-5m034730:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglozj03r20zg88gyle6ii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:05:00raw547,500원548,000원545,000원545,000원1,157
cmszglozw03r50zg8mlu4zmtvstock-5m003550:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:15:172026-08-19 11:15:17cmszglozs03r40zg83knj2q8l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:05:00raw111,100원111,100원110,600원110,600원1,860
cmszgs4n003s70zg82f00ulehstock-5m207940:20260819:11052026-08-19 11:05:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4mx03s60zg856426rc81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:05:00raw1,517,000원1,519,000원1,514,000원1,515,000원285
cmszgs4nr03sd0zg8d0vfbamhstock-5m012330:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4nn03sc0zg8sbmu3bdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:10:00raw501,000원502,000원500,000원500,000원1,137
cmszgs4o003sf0zg8w4a3o4i5stock-5m096770:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4nx03se0zg8zkqxgbxx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:10:00raw130,100원130,600원129,900원130,200원4,764
cmszgs4oa03sh0zg8y0vxd98bstock-5m028260:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4o603sg0zg8j9fc4nto1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:10:00raw343,500원345,000원342,500원343,000원2,493
cmszgs4ok03sj0zg8jibl3cusstock-5m034730:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4of03si0zg8um1dgrtz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:10:00raw545,000원546,000원543,000원544,000원826
cmszgs4ou03sl0zg8lgvvs4tzstock-5m003550:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4oq03sk0zg8oabmhg5z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:10:00raw110,700원111,200원110,300원110,600원8,239
cmszgs4pe03sp0zg8jm9q0dt8stock-5m030200:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:18cmszgs4pa03so0zg86i8m0ed11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:10:00raw52,300원52,400원52,200원52,400원6,353
cmszgs4p503sn0zg8oqijhp5ystock-5m015760:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4p103sm0zg8gkvjqmvs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:10:00raw31,000원31,050원30,900원30,900원16,818
cmszgs4n803s90zg8ma6l3ttdstock-5m207940:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4n503s80zg8r4njxx1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:10:00raw1,516,000원1,522,000원1,515,000원1,521,000원246
cmszgs4pn03sr0zg8aoqlfmygstock-5m017670:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:182026-08-19 11:20:18cmszgs4pj03sq0zg8o9s4whyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:10:00raw97,100원97,600원97,100원97,300원10,106
cmszgs4ni03sb0zg8p8pbyp74stock-5m373220:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4ne03sa0zg859vewpe51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:10:00raw351,000원352,000원350,000원351,500원2,173
cmszgs4gs03rd0zg8ydv2ax19stock-5m005930:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4go03rc0zg8ojfb690o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:10:00raw249,500원250,500원249,000원250,000원174,096
cmszgs4ly03rz0zg8ixljcubastock-5m005490:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4lu03ry0zg8z7owlfu91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:10:00raw315,250원316,000원314,500원314,500원1,825
cmszgs4m903s10zg8a0racst8stock-5m000270:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4m503s00zg8ihfj7vsv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:10:00raw131,400원132,000원131,400원131,700원6,213
cmszgs4mj03s30zg8la5cq6emstock-5m105560:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4me03s20zg8t2d5n1yb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:10:00raw163,900원164,300원163,600원164,000원5,861
cmszgs4mr03s50zg8ri1nt88estock-5m055550:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4mo03s40zg85yqgn0y91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:10:00raw103,900원104,100원103,800원104,000원6,277
cmszgs4lm03rx0zg8huc76ldxstock-5m068270:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4li03rw0zg8bti8rz241
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:10:00raw194,000원194,500원193,800원194,300원3,910
cmszgs4l103rt0zg8vmz7t7rsstock-5m051910:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4kw03rs0zg8qs3mkfkr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:10:00raw262,750원263,500원262,000원263,000원945
cmszgs4k403rp0zg8cfkr2i9ystock-5m006400:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4jw03ro0zg85nzqx6m21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:10:00raw487,500원489,000원485,500원487,750원6,093
cmszgs4je03rn0zg81t6lgfl4stock-5m035720:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4j503rm0zg82jx4o0rn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:10:00raw36,900원36,900원36,800원36,850원7,309
cmszgs4ip03rl0zg83tfwzyp4stock-5m035420:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4ih03rk0zg8pvt2rvb81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:10:00raw205,500원206,000원205,500원205,500원4,449
cmszgs4i003rj0zg825m3x7wsstock-5m066570:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4ht03ri0zg86o0k0hc81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:10:00raw203,000원205,000원203,000원203,500원6,919
cmszgs4hh03rh0zg8ojs6o327stock-5m005380:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4hc03rg0zg8er67wsck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:10:00raw412,000원413,500원412,000원412,500원3,728
cmszgs4h403rf0zg89injkq07stock-5m000660:20260819:11102026-08-19 11:10:00instantevent2026-08-19 11:20:172026-08-19 11:20:17cmszgs4gz03re0zg8yk7egg9d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:10:00raw1,526,000원1,531,000원1,525,000원1,527,000원27,235
cmszh4zpx00170zcgmej3rxbvstock-5m030200:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zpt00160zcgpc7ylzpx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:15:00raw52,300원52,500원52,200원52,300원2,782
cmszgykd503tr0zg884ydkoqostock-5m034730:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykd203tq0zg8uvbmkfbm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:15:00raw544,000원546,000원543,000원543,000원1,111
cmszh4zl8000d0zcghdjfu7q0stock-5m006400:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zl3000c0zcgpkjc7tvq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:15:00raw488,000원490,000원487,000원488,500원4,117
cmszgykdy03tx0zg8hoq9za9bstock-5m017670:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykdu03tw0zg8w2r3wo7m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:15:00raw97,300원97,300원97,000원97,200원8,420
57,440건 중 16,051–16,100← 이전322 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬