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
cmszho9wm004p0zcgid4e0llmstock-5m096770:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9wh004o0zcgy6ux0tcw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:35:00raw130,400원130,900원130,400원130,900원2,543
cmszho9x5004t0zcgjc9yfopystock-5m028260:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9x0004s0zcgtylmknk81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:35:00raw344,500원345,500원344,000원345,000원2,027
cmszho9xg004v0zcgxytjlfbistock-5m034730:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9xb004u0zcgk2htkrcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:35:00raw545,000원550,000원545,000원550,000원914
cmszho9xr004x0zcg4xk5gfmcstock-5m003550:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9xm004w0zcgcdbu87mq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:35:00raw111,100원111,300원110,700원110,900원5,287
cmszho9y0004z0zcgr6hamwmbstock-5m015760:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9xx004y0zcgr0svbggc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:35:00raw31,050원31,050원30,950원30,950원13,762
cmszho9yb00510zcgrxmvgxjkstock-5m030200:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9y700500zcg4hpzqf0e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:35:00raw52,300원52,400원52,200원52,300원6,833
cmszhupli005p0zcgsb50ab4hstock-5m105560:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhuple005o0zcg7aqzwpve1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:35:00raw163,700원163,900원163,500원163,900원6,340
cmszhupmq005x0zcgcsgbu12dstock-5m373220:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupmm005w0zcgme6l1n3o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:35:00raw352,250원353,500원352,000원352,500원1,206
cmszho9vd004h0zcgzzv63ix0stock-5m000270:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9v8004g0zcghyqbmatf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:35:00raw132,000원132,400원131,900원132,100원6,781
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
cmszho9w0004l0zcgm9ukwi5xstock-5m207940:20260819:11352026-08-19 11:35:00instantevent2026-08-19 11:45:172026-08-19 11:45:17cmszho9vv004k0zcg5usjgv0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:35:00raw1,529,000원1,534,000원1,528,000원1,533,000원399
cmszhuplv005r0zcgw18wrhi0stock-5m105560:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupln005q0zcg9q1mp4ag1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:40:00raw163,900원163,900원163,500원163,600원5,905
cmszhupm6005t0zcgscn2pkxxstock-5m055550:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupm2005s0zcgoc91xzd01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:40:00raw104,300원104,400원104,100원104,300원6,016
cmszhupmh005v0zcg2g15899vstock-5m207940:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupmd005u0zcg1kanuzb31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:40:00raw1,533,000원1,533,000원1,528,000원1,530,000원153
cmszhupi600530zcgb5ot5b71stock-5m005930:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhuphv00520zcg4a2rpig11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:40:00raw249,500원249,750원249,000원249,500원136,527
cmszhupmz005z0zcgb01tvj7fstock-5m373220:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupmv005y0zcgo336bvep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:40:00raw352,500원353,000원351,500원351,500원1,101
cmszhupk0005f0zcgwiw9yb8astock-5m006400:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupjv005e0zcgb3w6u37o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:40:00raw489,500원490,000원487,500원487,500원2,399
cmszhupjp005d0zcgq1m2vz2rstock-5m035720:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupjl005c0zcgmx3mh50o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:40:00raw36,950원37,000원36,950원36,950원6,614
cmszhupjf005b0zcgtoooc4fvstock-5m035420:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupjb005a0zcgkcqr04g91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:40:00raw206,500원207,000원206,000원206,000원4,417
cmszhupj400590zcg90wgf8x8stock-5m066570:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupiz00580zcgt9ns19ng1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:40:00raw202,500원203,000원202,000원202,000원5,590
cmszhupit00570zcguf8o17efstock-5m005380:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupip00560zcgwm2gylyi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:40:00raw413,500원414,000원413,000원413,000원1,535
cmszhupkb005h0zcgyd7t12qwstock-5m051910:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupk7005g0zcgftobi5891
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:40:00raw264,750원265,500원263,500원263,500원1,229
cmszhupkm005j0zcgj8r1g7apstock-5m068270:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupki005i0zcg60o0ljhk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:40:00raw194,400원195,000원194,200원194,300원3,502
cmszhupkx005l0zcgocrndclgstock-5m005490:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupks005k0zcg61k2fklf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:40:00raw316,500원316,500원315,000원316,000원616
cmszhupl8005n0zcg0sdicubastock-5m000270:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupl3005m0zcgphph6ltz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:40:00raw132,100원132,400원132,000원132,400원4,836
cmszhupij00550zcgcxqqqiedstock-5m000660:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:172026-08-19 11:50:17cmszhupif00540zcgb8283b431
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:40:00raw1,522,000원1,524,000원1,520,000원1,522,000원25,318
cmszhupp2006d0zcgrf5if63dstock-5m030200:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupoy006c0zcgx7ob57hj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:40:00raw52,200원52,300원52,200원52,200원2,547
cmszhupna00610zcg8el9hbqgstock-5m012330:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupn500600zcg3gtllr1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:40:00raw501,000원502,000원501,000원502,000원342
cmszhuppl006h0zcgfkwelvhjstock-5m017670:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupph006g0zcg7yl1ctm31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:40:00raw97,800원97,800원97,200원97,200원9,935
cmszhupnl00630zcgemcti95astock-5m096770:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupnh00620zcgsw9gtfu51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 11:40:00raw130,900원131,000원130,400원130,600원2,636
cmszhupnx00650zcgfhafhda9stock-5m028260:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupns00640zcglpx97cwz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 11:40:00raw345,000원345,500원343,500원345,000원1,759
cmszhupo700670zcgmffq4bhlstock-5m034730:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupo300660zcgk6mol81x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 11:40:00raw549,000원549,000원546,000원548,000원483
cmszhupoh00690zcgx5bqlqqzstock-5m003550:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupod00680zcg4o3eo1yf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:40:00raw110,900원111,000원110,800원110,900원837
cmszhupos006b0zcg0ktfa6n8stock-5m015760:20260819:11402026-08-19 11:40:00instantevent2026-08-19 11:50:182026-08-19 11:50:18cmszhupon006a0zcguh5v3hng1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 11:40:00raw30,950원31,000원30,900원30,900원19,869
cmszi15c8007b0zcgrlpzh6jastock-5m373220:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15c3007a0zcgm9873ei91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 11:45:00raw351,500원352,500원351,500원352,500원928
cmszi1584006j0zcgsux8g495stock-5m005930:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi157l006i0zcgcejbkrs31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 11:45:00raw249,000원250,000원249,000원250,000원246,529
cmszi158j006l0zcg1z3qkal7stock-5m000660:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158f006k0zcg56etjjcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 11:45:00raw1,522,000원1,530,000원1,521,000원1,527,000원21,727
cmszi158t006n0zcgfq5s2m2ostock-5m005380:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158p006m0zcg8q6ofgc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 11:45:00raw413,000원415,000원413,000원413,500원4,015
cmszi1593006p0zcgg5ahv1x2stock-5m066570:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi158z006o0zcg4l08dd141
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 11:45:00raw202,500원203,500원202,000원203,000원7,447
cmszi159d006r0zcgfh037mdxstock-5m035420:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi1599006q0zcgm5oq1bf01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 11:45:00raw206,500원207,000원206,000원207,000원3,771
cmszi159m006t0zcg7a64u42ustock-5m035720:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi159j006s0zcgld1lmdlm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 11:45:00raw36,950원37,000원36,950원36,950원4,197
cmszi159w006v0zcgpyjjng3rstock-5m006400:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi159s006u0zcgnq1nfszh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 11:45:00raw487,500원490,000원487,500원489,500원2,275
cmszi15a6006x0zcg6mj5pxe0stock-5m051910:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15a2006w0zcgkin0neqd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 11:45:00raw263,500원265,000원263,000원264,500원791
cmszi15ah006z0zcg1u186azvstock-5m068270:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15ad006y0zcg4gpo5sj01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 11:45:00raw194,200원194,400원194,100원194,200원2,789
cmszi15as00710zcgvj5h29gjstock-5m005490:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15ao00700zcgxfkuvixz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:45:00raw316,000원317,000원315,500원316,500원1,297
cmszi15b200730zcgey4padvostock-5m000270:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15ax00720zcg0696mg0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 11:45:00raw132,300원132,700원132,200원132,400원6,257
cmszi15bd00750zcg0lgmj394stock-5m105560:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15b800740zcgfky6wj8a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 11:45:00raw163,500원163,900원162,800원163,000원12,499
cmszi15bn00770zcgg9toepalstock-5m055550:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15bj00760zcgrbalb6p21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 11:45:00raw104,200원104,400원104,000원104,200원5,486
cmszi15bx00790zcgi6e5gsx1stock-5m207940:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15bt00780zcgo11h1r8f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 11:45:00raw1,530,000원1,533,000원1,530,000원1,533,000원211
cmszi15ci007d0zcg8e6aa2ristock-5m012330:20260819:11452026-08-19 11:45:00instantevent2026-08-19 11:55:182026-08-19 11:55:18cmszi15ce007c0zcgs1k5i7411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 11:45:00raw502,000원502,000원501,000원501,000원698
57,440건 중 16,201–16,250← 이전325 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬