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
cmszie01w00a30zcgyk46rqicstock-5m003550:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie01s00a20zcga3yfolic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 11:55:00raw110,600원111,000원110,600원110,900원4,394
cmszie02600a50zcg9ste5slzstock-5m030200:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie02200a40zcgfwzfv1wc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 11:55:00raw52,200원52,200원52,100원52,100원1,995
cmszie02f00a70zcg3q4lh6f1stock-5m017670:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:182026-08-19 12:05:18cmszie02c00a60zcgssa0ewdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 11:55:00raw97,400원98,100원97,350원97,600원12,074
cmszikfmf00a90zcgqx1k2a7ostock-5m005930:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfm400a80zcggrlmeigh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:00:00raw249,250원250,000원249,000원249,750원134,886
cmszikfmq00ab0zcgby1jlwmjstock-5m000660:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfmm00aa0zcgu20r96ae1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:00:00raw1,521,000원1,527,000원1,520,000원1,524,000원19,721
cmszikfn000ad0zcg4cdoaeqjstock-5m005380:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfmw00ac0zcg88pn5sou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:00:00raw412,500원414,000원412,500원413,000원2,329
cmszikfnb00af0zcgrra0c2dzstock-5m066570:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfn600ae0zcgh1yc6zqv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:00:00raw202,000원203,500원202,000원202,500원5,187
cmszikfnk00ah0zcgwrg0abq9stock-5m035420:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfng00ag0zcgxfbbrg961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:00:00raw206,000원207,500원206,000원207,500원5,607
cmszikfnu00aj0zcgjaa7h21sstock-5m035720:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfnq00ai0zcgo75r21pw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:00:00raw36,900원37,000원36,900원36,950원7,324
cmszikfo500al0zcgcqsvt8zrstock-5m006400:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfo000ak0zcgfoq099511
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:00:00raw489,000원492,000원489,000원490,500원2,829
cmszikfod00an0zcgl4afne37stock-5m051910:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfoa00am0zcgc2zwnfsk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:00:00raw263,500원265,000원263,500원265,000원356
cmszikfri00b90zcg9f1yxomestock-5m028260:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfre00b80zcgb2m8ntvg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:00:00raw344,500원346,000원344,000원345,500원1,452
cmszikfoq00ap0zcgzxdu6au1stock-5m068270:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfok00ao0zcgk7wvrx9x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:00:00raw194,000원194,900원194,000원194,200원2,332
cmszikfp100ar0zcgzvfay5m7stock-5m005490:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfox00aq0zcg1zkwz9461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:00:00raw315,000원317,000원315,000원316,500원705
cmszikfpn00av0zcgrjl19k2tstock-5m000270:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfpj00au0zcglgc7n5b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:00:00raw132,100원132,300원131,700원131,900원6,135
cmszikfpw00ax0zcgxwnobj9gstock-5m105560:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfps00aw0zcg9bmyut271
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:00:00raw162,600원163,300원162,600원162,700원8,380
cmszikfq600az0zcg6x04ciahstock-5m055550:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfq200ay0zcgp34nfb2c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:00:00raw104,000원104,200원103,800원103,900원4,173
cmszikfqh00b10zcgjsql09nrstock-5m207940:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfqd00b00zcgt1zmcxzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:00:00raw1,532,000원1,537,000원1,532,000원1,535,000원238
cmszikfqq00b30zcg9y06u5w2stock-5m373220:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfqm00b20zcgn0w5t9ko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:00:00raw351,500원352,500원351,500원352,000원895
cmszikfqz00b50zcgcx4hewrzstock-5m012330:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfqv00b40zcgoa37n8391
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:00:00raw501,000원503,000원501,000원502,000원1,109
cmszikfr900b70zcghjjtz6uzstock-5m096770:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfr500b60zcgkmmhgjgd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:00:00raw130,300원130,700원130,200원130,600원5,013
cmszikfrs00bb0zcgrzft8t0ystock-5m034730:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfro00ba0zcgfxuxcguy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:00:00raw548,000원550,000원546,000원549,000원847
cmszikfs100bd0zcguii5fbrkstock-5m003550:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfrx00bc0zcg686cigr31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:00:00raw110,900원111,000원110,900원110,900원583
cmszikfsj00bh0zcgbhi2ui8dstock-5m015760:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfsf00bg0zcgb0q4agcz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:00:00raw30,750원30,800원30,700원30,750원66,560
cmszikfss00bj0zcgihbtefkcstock-5m030200:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfso00bi0zcg05akjx201
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:00:00raw52,100원52,400원52,100원52,300원2,225
cmszikft100bl0zcgb3wwi5b6stock-5m017670:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfsx00bk0zcgi5fix2lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:00:00raw97,600원97,700원97,400원97,700원7,002
cmsziqukd00bp0zcgurhxxyp8stock-5m000660:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquk300bo0zcgmnjrk05x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:05:00raw1,524,000원1,526,000원1,520,000원1,521,000원22,542
cmsziqul000br0zcgp505zp1lstock-5m005380:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqukv00bq0zcgftk1gpvj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:05:00raw413,500원414,000원412,000원412,500원3,959
cmsziqulr00bt0zcglo071bkzstock-5m066570:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquli00bs0zcgp0f1g3xp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:05:00raw202,500원203,000원201,500원201,500원6,379
cmsziqumi00bv0zcg6k7vnhnistock-5m035420:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqum900bu0zcgnxp8js331
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:05:00raw207,500원207,500원206,000원206,500원4,479
cmsziqun800bx0zcgbvgcqtihstock-5m035720:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqumz00bw0zcgutb1yp211
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:05:00raw36,975원37,000원36,950원36,950원12,406
cmsziqunr00bz0zcgr9wadef7stock-5m006400:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqunn00by0zcg3vm5gii81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:05:00raw491,000원492,000원488,000원489,500원2,574
cmsziquo100c10zcgzuo1cfx5stock-5m051910:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqunx00c00zcgge4n94am1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:05:00raw265,000원265,500원263,500원264,000원867
cmsziquoq00c30zcgsixyxsivstock-5m068270:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquoh00c20zcgpm5b0en51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:05:00raw194,200원194,400원193,900원194,100원2,766
cmsziqupj00c50zcgkh2lg9vbstock-5m005490:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqup800c40zcgig5s4huf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:05:00raw316,000원316,500원315,000원315,500원1,217
cmsziquq200c70zcgq7knqmlpstock-5m000270:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqupw00c60zcgarps17hz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:05:00raw131,800원132,100원131,500원131,700원6,830
cmsziqujx00bn0zcgu65wzw05stock-5m005930:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqujs00bm0zcg0lrcwf021
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:05:00raw249,750원250,000원248,500원249,000원196,447
cmsziqutf00ct0zcglwqphrynstock-5m030200:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqutb00cs0zcgchgdfkdv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:05:00raw52,200원52,400원52,200원52,200원886
cmsziqutp00cv0zcgrzhuqds7stock-5m017670:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqutl00cu0zcgephhtibs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:05:00raw97,700원97,900원97,400원97,500원7,074
cmsziqur100cd0zcglvevq1vystock-5m207940:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqx00cc0zcgqrh1c0ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:05:00raw1,535,000원1,537,000원1,533,000원1,535,000원261
cmsziqurb00cf0zcg6brxub39stock-5m373220:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqur700ce0zcgxlneuild1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:05:00raw352,000원353,000원351,000원351,500원1,118
cmsziqurk00ch0zcg5vw6joyhstock-5m012330:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqurh00cg0zcgyr06zgrz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:05:00raw502,000원502,000원501,000원501,000원2,384
cmsziquru00cj0zcgnsl4f27istock-5m096770:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqurq00ci0zcgu5bbs44s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:05:00raw130,600원130,800원130,100원130,100원3,721
cmsziqus600cl0zcg8i74o9vhstock-5m028260:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqus100ck0zcgaz3l403n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:05:00raw345,500원346,000원344,000원344,000원1,952
cmsziqusi00cn0zcgmkzkxa2cstock-5m034730:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquse00cm0zcg21ap1ctu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:05:00raw548,000원549,000원545,000원547,000원866
cmsziqusv00cp0zcggn24f6rgstock-5m003550:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqusr00co0zcgcm02lcyn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:05:00raw111,000원111,000원110,500원110,700원4,832
cmsziqut500cr0zcg6exynokcstock-5m015760:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqut100cq0zcgonzb20821
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:05:00raw30,750원30,775원30,600원30,650원67,574
cmsziquqr00cb0zcge4yp01axstock-5m055550:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqn00ca0zcgt9w9kovn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:05:00raw103,900원104,000원103,700원103,900원6,976
cmsziquqg00c90zcgq7rrutyvstock-5m105560:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziquqa00c80zcgv6l7fydo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:05:00raw162,700원163,400원162,400원163,200원8,465
cmszixacc00cz0zcgbdh7udrvstock-5m000660:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixac600cy0zcgf7jls1vs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:10:00raw1,520,000원1,522,000원1,519,000원1,521,000원15,180
57,440건 중 16,301–16,350← 이전327 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬