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
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
cmszhbf6u001r0zcg8hde4arcstock-5m051910:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf6p001q0zcglq5dwalz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:25:00raw264,500원265,500원263,500원263,500원617
cmszhbf7g001v0zcg722rl1k7stock-5m000270:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf7c001u0zcgbah9mrsg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:25:00raw131,900원132,100원131,700원131,800원6,192
cmszhbf7s001x0zcgwx8k3b2ystock-5m105560:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf7n001w0zcgh4r6aykq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:25:00raw163,800원164,400원163,600원163,800원6,602
cmszhbf84001z0zcgni191alsstock-5m055550:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf7z001y0zcg72r14fmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:25:00raw104,200원104,500원104,000원104,100원6,715
cmszhbf8o00230zcgdkx05sw6stock-5m207940:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf8j00220zcg74z6x33c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:25:00raw1,526,000원1,528,000원1,524,000원1,527,000원180
cmszhbf8z00250zcg0qwot0qgstock-5m373220:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf8u00240zcgkbgjtnce1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:25:00raw352,000원353,000원351,500원352,000원997
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
cmszhbf9l00290zcgd0ftjimjstock-5m096770:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf9g00280zcg3yyxcvpb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:25:00raw130,500원130,900원130,300원130,400원5,574
cmszhbf9w002b0zcgv6x9paaistock-5m028260:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbf9r002a0zcg27cdikjv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:25:00raw344,000원344,500원342,500원343,000원1,752
cmszhbfa8002d0zcgwnekxkghstock-5m034730:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfa3002c0zcghb6rkf8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:25:00raw547,000원547,000원544,000원545,000원776
cmszhbfaj002f0zcg7u9ljfm2stock-5m003550:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfae002e0zcgahuhrvno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:25:00raw110,700원110,900원110,600원110,800원3,199
cmszhbfau002h0zcgc99j72z6stock-5m015760:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfaq002g0zcg8daw1jgm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:25:00raw31,000원31,050원30,950원31,000원17,982
cmszhbfb5002j0zcgekjcdfm1stock-5m017670:20260819:11252026-08-19 11:25:00instantevent2026-08-19 11:35:182026-08-19 11:35:18cmszhbfb1002i0zcg776wuonp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:25:00raw97,500원97,800원97,400원97,600원8,456
cmszhhu1x002n0zcgy9280i9jstock-5m000660:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu1s002m0zcgv5dhmg7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:30:00raw1,524,000원1,527,000원1,522,000원1,523,000원19,328
cmszhhu28002p0zcgtme6d2jbstock-5m005380:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu24002o0zcg5emr47611
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:30:00raw413,000원414,500원413,000원414,000원1,489
cmszhhu2m002r0zcglvfzo4aostock-5m066570:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu2i002q0zcg5hxn7wcx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:30:00raw203,500원203,500원203,000원203,000원6,465
cmszhhu2x002t0zcglpsmj002stock-5m035720:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu2t002s0zcgwt931clo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:30:00raw36,950원36,950원36,900원36,900원5,395
cmszhhu39002v0zcgfscnfkexstock-5m006400:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu34002u0zcg32e8s72a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:30:00raw488,500원490,000원488,500원489,500원1,769
cmszhhu1l002l0zcgy0n7velastock-5m005930:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu1g002k0zcgiezpi08t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:30:00raw249,500원250,000원249,000원250,000원127,481
cmszho9ww004r0zcgmblbk1bwstock-5m028260:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9wr004q0zcgqpafg6731
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:30:00raw343,500원345,000원343,000원344,500원1,736
cmszhhu7n003n0zcgikwqcn6cstock-5m015760:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu7i003m0zcgg8qesbnh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:30:00raw31,050원31,050원31,000원31,050원5,372
cmszho9t800430zcgxl56fdqastock-5m035420:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9t400420zcg91l6pg8a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:30:00raw206,000원206,500원206,000원206,500원3,405
cmszhhu9a003t0zcgwdikrpolstock-5m017670:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu93003s0zcgeanfmspp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:30:00raw97,700원97,800원97,500원97,800원6,422
cmszhhu6d003f0zcg2k8g922kstock-5m012330:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu68003e0zcg57iet79t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:30:00raw501,000원502,000원501,000원501,000원246
cmszhhu8h003r0zcg4xxpptdbstock-5m030200:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu87003q0zcge8mibgtt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:30:00raw52,300원52,300원52,200원52,300원2,051
cmszhhu7b003l0zcgyil54oajstock-5m003550:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu76003k0zcgn2skptor1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:30:00raw110,800원111,100원110,800원111,000원1,356
cmszhhu61003d0zcgnakdi8i6stock-5m373220:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu5x003c0zcgrfy1k0oq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:30:00raw352,000원352,500원351,500원352,000원499
cmszhhu6o003h0zcg45ctvh4lstock-5m096770:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu6k003g0zcgnlqulio91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:30:00raw130,500원130,700원130,000원130,500원3,180
cmszhhu6z003j0zcg0ljtho0nstock-5m034730:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu6v003i0zcgpy0la9001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:30:00raw545,500원547,000원544,000원545,000원909
cmszhhu3k002x0zcgkjda98umstock-5m051910:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu3g002w0zcg0ocnq7mx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:30:00raw263,500원265,000원263,500원265,000원441
cmszhhu3u002z0zcgjaaf5d3rstock-5m068270:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu3q002y0zcgg9brwbiz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:30:00raw194,250원195,100원194,100원194,400원2,121
cmszhhu4f00330zcgwrdo89hpstock-5m005490:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu4b00320zcg7oqp2imc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:30:00raw316,500원317,000원316,000원316,500원1,273
cmszhhu4q00350zcgovp3bijmstock-5m000270:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu4m00340zcgovqh66ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:30:00raw131,800원132,300원131,800원132,000원4,311
cmszhhu5200370zcge6p4l8xsstock-5m105560:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu4y00360zcg1pskpazm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:30:00raw163,800원164,200원163,600원163,700원5,461
cmszhhu5e00390zcgnluzr5kistock-5m055550:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu5900380zcg97kg64fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:30:00raw104,200원104,300원104,100원104,100원3,563
cmszhhu5q003b0zcg6lpxvnh2stock-5m207940:20260819:11302026-08-19 11:30:00instantevent2026-08-19 11:40:172026-08-19 11:40:17cmszhhu5m003a0zcg72p93d4s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:30:00raw1,528,000원1,530,000원1,527,000원1,530,000원672
cmszho9tv00470zcg862sz0nsstock-5m035720:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9tq00460zcguq3n2ua61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:35:00raw36,900원37,000원36,900원37,000원10,852
cmszho9u500490zcgf6vt0p0mstock-5m006400:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9u100480zcgmgnh2bso1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:35:00raw489,500원490,500원488,500원490,000원3,688
cmszho9uf004b0zcg7soamkbtstock-5m051910:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9ub004a0zcgok0tl3mh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:35:00raw265,000원265,000원264,000원264,750원554
cmszho9uq004d0zcgdyhnugp9stock-5m068270:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9um004c0zcg3bsbcx7g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:35:00raw194,400원195,100원194,200원194,400원2,462
cmszho9v1004f0zcg9pns5olwstock-5m005490:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9ux004e0zcgkwcd4hpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:35:00raw316,500원317,000원315,500원317,000원1,138
cmszhuppc006f0zcgwkwln9n9stock-5m017670:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupp7006e0zcgba7kwqxd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:35:00raw97,700원97,800원97,500원97,700원8,827
cmszho9rz003v0zcgn855760astock-5m005930:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9rn003u0zcgnzt6g49z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:35:00raw249,500원250,000원249,000원249,500원241,431
cmszho9sc003x0zcgylnc8hrlstock-5m000660:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9s7003w0zcgmci9o2hs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:35:00raw1,523,000원1,525,000원1,520,000원1,523,000원29,215
cmszho9sn003z0zcgj2kqjzu4stock-5m005380:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9si003y0zcg13vtkizx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:35:00raw413,500원415,000원413,500원413,500원2,507
cmszho9sy00410zcg43ksh02istock-5m066570:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9su00400zcgbdpcsi6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:35:00raw203,250원204,000원202,500원202,500원6,127
cmszho9tk00450zcgzo0p0ijgstock-5m035420:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9td00440zcg95gxuu4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:35:00raw206,500원207,000원206,000원207,000원4,118
cmszho9vo004j0zcgcdcniyxhstock-5m055550:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9vk004i0zcgeou7cnzb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:35:00raw104,200원104,600원104,100원104,200원6,897
57,440건 중 16,151–16,200← 이전324 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬