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
cmszgykaj03t70zg84onuew2vstock-5m068270:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykaf03t60zg8pp8mujmf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:15:00raw194,250원194,400원193,900원193,900원2,300
cmszgykat03t90zg8h2r32vzmstock-5m005490:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykap03t80zg8aro13dqe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:15:00raw315,000원316,000원315,000원315,000원1,711
cmszgykb203tb0zg8hp9z8xdzstock-5m000270:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykaz03ta0zg8ek4u1hzu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:15:00raw131,700원132,000원131,500원131,600원4,298
cmszgykbc03td0zg8qfwzbrrfstock-5m105560:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykb803tc0zg8zn7uxalr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:15:00raw164,000원164,300원163,600원163,800원4,992
cmszgykbl03tf0zg861i0nl2istock-5m055550:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykbh03te0zg871ex82og1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:15:00raw104,000원104,100원103,800원104,000원8,237
cmszgykbu03th0zg8zhbzbaa5stock-5m207940:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykbr03tg0zg8upce31771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:15:00raw1,521,000원1,522,000원1,519,000원1,521,000원137
cmszgykaa03t50zg896wbgzilstock-5m051910:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyka703t40zg8vphmiw6w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:15:00raw262,500원264,500원262,500원263,500원1,044
cmszgyk8f03st0zg868bum2k7stock-5m005930:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk7h03ss0zg8pu1jpgly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:15:00raw250,000원250,500원249,000원250,000원117,263
cmszgyk9003sv0zg8yqiaak4kstock-5m000660:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk8v03su0zg8nevj2rr41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:15:00raw1,527,000원1,529,000원1,522,000원1,523,000원25,452
cmszgyk9b03sx0zg8ofcghiwastock-5m005380:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk9703sw0zg8k5xfyne21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:15:00raw412,500원413,500원411,500원412,000원18,900
cmszgyk9k03sz0zg8oisjyadkstock-5m066570:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk9g03sy0zg8679vd5vn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:15:00raw203,500원204,500원203,500원204,000원3,700
cmszgyk9s03t10zg8r905v3c6stock-5m035420:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk9p03t00zg8bg2un19o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:15:00raw205,500원206,000원205,000원205,500원7,436
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
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
cmszgykc303tj0zg8fxrafaqtstock-5m373220:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykc003ti0zg80afzqu6q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:15:00raw351,000원352,000원350,500원351,500원880
cmszgykcd03tl0zg8lxgcgo8astock-5m012330:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykc903tk0zg8mzhavy2n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:15:00raw500,000원501,000원499,500원499,500원762
cmszgykcn03tn0zg8qjuyl8nystock-5m096770:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykcj03tm0zg81vz7xp6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:15:00raw130,200원130,700원130,100원130,400원3,196
cmszgykcw03tp0zg8kkocuchlstock-5m028260:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgykcs03to0zg81d7tp5dc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:15:00raw343,500원344,500원342,000원342,500원2,801
cmszgyka103t30zg8nyxez0ovstock-5m035720:20260819:11152026-08-19 11:15:00instantevent2026-08-19 11:25:182026-08-19 11:25:18cmszgyk9y03t20zg8pubx23hp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:15:00raw36,850원36,900원36,800원36,850원10,872
cmszhbf8e00210zcgtedcnegastock-5m207940:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf8a00200zcgxnv8rk2n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:20:00raw1,521,000원1,529,000원1,520,000원1,526,000원378
cmszh4zj500010zcgm9xmq97hstock-5m005930:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zig00000zcggt6nvlzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:20:00raw250,000원250,500원249,500원250,500원108,737
cmszh4zjj00030zcg60kbuj3mstock-5m000660:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zje00020zcg8ow2oq171
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:20:00raw1,524,000원1,532,000원1,522,000원1,528,000원22,581
cmszh4zjv00050zcgu6yblkaxstock-5m005380:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zjq00040zcghl4jtq531
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:20:00raw412,000원415,000원412,000원413,500원4,661
cmszh4zk800070zcgh1v56ek2stock-5m066570:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zk300060zcg4ap6fxn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:20:00raw204,000원204,500원202,750원203,500원33,604
cmszh4zkj00090zcgluke6g39stock-5m035420:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zkf00080zcgfmdeuf5i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:20:00raw205,500원206,500원205,000원206,000원4,627
cmszh4zkw000b0zcgd55veo02stock-5m035720:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zkr000a0zcg8wzwlpko1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:20:00raw36,800원37,000원36,800원36,950원14,157
cmszh4zli000f0zcgm67up5n2stock-5m006400:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zle000e0zcgcl87ego61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:20:00raw488,500원491,000원488,000원489,500원2,698
cmszh4zq600190zcgx3gjzw8cstock-5m030200:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zq200180zcgw3f74gub1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:20:00raw52,250원52,400원52,200원52,300원5,779
cmszh4zpm00150zcg0n8fp452stock-5m015760:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zpi00140zcgujotvpfs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:20:00raw30,950원31,000원30,900원30,950원13,847
cmszh4zpa00130zcghmfv4u7rstock-5m003550:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zp500120zcg472mm7bu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:20:00raw110,600원111,100원110,600원110,700원4,558
cmszh4zoz00110zcg64w1dviystock-5m034730:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zou00100zcghw1sehiv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:20:00raw544,000원547,000원543,000원546,000원809
cmszh4zoo000z0zcghvdht2vcstock-5m028260:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zoj000y0zcgy0tiojym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:20:00raw342,500원346,000원342,500원344,500원2,717
cmszh4zod000x0zcgrksijd88stock-5m096770:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zo9000w0zcgzic089pg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:20:00raw130,400원131,000원130,300원130,600원3,803
cmszh4zo2000v0zcglj8z7d9sstock-5m012330:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:18cmszh4zny000u0zcgjcgxqvu01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:20:00raw499,500원504,000원499,500원501,000원1,757
cmszh4zns000t0zcgiim1v773stock-5m373220:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zno000s0zcg2a6ppmdh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:20:00raw351,500원353,000원351,000원352,500원1,876
cmszh4znf000r0zcgrv6t94bhstock-5m055550:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zn8000q0zcgivrbfoed1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:20:00raw104,000원104,700원103,900원104,200원8,242
cmszh4zn1000p0zcgjivw0hqgstock-5m105560:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zmx000o0zcgirl9al7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:20:00raw163,900원164,400원163,700원163,800원9,138
cmszh4zmq000n0zcgsz929chhstock-5m000270:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zmm000m0zcgsd2so30t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:20:00raw131,600원132,200원131,600원131,900원8,032
cmszh4zmf000l0zcgzp73voemstock-5m005490:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zmb000k0zcglw3svsg31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:20:00raw315,000원317,000원315,000원316,000원1,055
cmszh4zm5000j0zcgk56tahchstock-5m068270:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zm0000i0zcg7m1wh39o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:20:00raw193,800원195,000원193,800원194,400원4,564
cmszh4zqg001b0zcgt5k63yi5stock-5m017670:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:182026-08-19 11:30:18cmszh4zqc001a0zcgatzhl0061
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:20:00raw97,200원97,800원97,100원97,600원11,699
cmszh4zlt000h0zcglmp766y5stock-5m051910:20260819:11202026-08-19 11:20:00instantevent2026-08-19 11:30:172026-08-19 11:30:17cmszh4zlp000g0zcgfywyarye1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:20:00raw263,500원265,500원263,000원264,500원1,268
cmszhbf9900270zcgtnthtpnrstock-5m012330:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf9500260zcgsfxwf9se1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:25:00raw501,000원502,000원499,500원501,000원1,254
cmszhbf4c001d0zcgjmc8oilhstock-5m005930:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:172026-08-19 11:35:17cmszhbf47001c0zcgljj1bnmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:25:00raw250,500원250,500원249,500원249,750원95,451
cmszhbf4s001f0zcgh2nl7y6tstock-5m000660:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:172026-08-19 11:35:17cmszhbf4m001e0zcga7ej85ju1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:25:00raw1,528,000원1,530,000원1,523,000원1,525,000원21,243
cmszhbf56001h0zcgngs4xe1mstock-5m005380:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:172026-08-19 11:35:17cmszhbf51001g0zcgr0khslxc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:25:00raw413,500원414,000원413,000원413,500원2,815
cmszhbf5j001j0zcg6m4nj9q5stock-5m066570:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf5e001i0zcgsucf3xcy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:25:00raw203,500원203,500원203,000원203,000원2,095
cmszhbf5v001l0zcg1y451r75stock-5m035420:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf5q001k0zcganlqlegr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:25:00raw206,000원206,500원205,500원206,000원4,711
cmszhbf66001n0zcgvt7gw8iastock-5m035720:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf62001m0zcg7hxbyhxi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:25:00raw36,900원36,950원36,850원36,950원5,573
cmszhbf6i001p0zcgsukhepa9stock-5m006400:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf6d001o0zcgyeo7d7nn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:25:00raw490,000원490,000원488,000원488,500원2,654
57,440건 중 16,101–16,150← 이전323 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬