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
cmszja54x00gb0zcgfhoiir5bstock-5m096770:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja54t00ga0zcgsov3bj6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:20:00raw130,600원130,700원130,300원130,700원4,074
cmszja53000fx0zcgsfbsu10zstock-5m000270:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja52w00fw0zcg8rbub7hb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:20:00raw131,800원132,000원131,500원131,900원6,008
cmszja51k00fn0zcguoaxbublstock-5m035420:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja51g00fm0zcgydy5lyzx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:20:00raw206,500원207,000원206,000원207,000원4,361
cmszja53j00g10zcgbygiur19stock-5m105560:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53f00g00zcg5iuiojvm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:20:00raw163,100원163,400원162,500원163,100원9,404
cmszja51000fj0zcgzjmfyhristock-5m005380:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja50t00fi0zcgf6ssqaez1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:20:00raw412,500원413,000원411,500원412,500원3,298
cmszja51a00fl0zcgd3pc5rvkstock-5m066570:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja51600fk0zcgcv6o4i4u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:20:00raw202,500원202,500원201,000원202,500원7,408
cmszja50900fh0zcgxq5rqdbwstock-5m000660:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja4zz00fg0zcgtq5pbou21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:20:00raw1,523,000원1,523,000원1,518,000원1,519,000원23,472
cmszja4zd00ff0zcg0xism9i3stock-5m005930:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja4z200fe0zcg0wdsk38v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:20:00raw249,000원249,000원248,000원248,500원335,552
cmszja54300g50zcgpfw0qps5stock-5m207940:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53z00g40zcgeu661mfa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:20:00raw1,534,000원1,536,000원1,531,000원1,534,000원229
cmszjgkpy00h10zcg1h1msq9qstock-5m006400:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkpv00h00zcg5l94m7wl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:20:00raw491,500원491,500원489,000원491,000원2,416
cmszja56m00gn0zcgnp2fevjqstock-5m017670:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja56i00gm0zcgqoug63401
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:20:00raw98,200원98,300원97,700원98,200원23,458
cmszja56c00gl0zcg6o6jd5irstock-5m030200:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja56900gk0zcgbiztxyw11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:20:00raw52,400원52,400원52,300원52,400원2,385
cmszja53t00g30zcgu778hpztstock-5m055550:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja53p00g20zcgm4rdcuwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:20:00raw104,200원104,300원104,000원104,300원7,799
cmszja56300gj0zcgpw2yfzi9stock-5m015760:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55z00gi0zcgt5h12ixj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:20:00raw30,575원30,700원30,550원30,600원19,207
cmszja55s00gh0zcg9d0566t5stock-5m003550:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55n00gg0zcg062ytust1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:20:00raw110,800원111,200원110,600원111,100원5,252
cmszja55i00gf0zcgfa3xo1fcstock-5m034730:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja55e00ge0zcgkbsiro5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:20:00raw549,000원549,000원545,000원548,000원768
cmszja54n00g90zcg7ywltamfstock-5m012330:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja54j00g80zcgwlwezc691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:20:00raw504,000원507,000원503,000원505,000원1,711
cmszja54d00g70zcguyqqhiaustock-5m373220:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja54900g60zcg6ai24qxf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:20:00raw354,500원355,000원353,500원355,000원1,997
cmszjgkry00hf0zcg4ak5np56stock-5m055550:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkru00he0zcgnk8a30he1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:25:00raw104,200원104,600원104,100원104,500원4,589
cmszjgkq700h30zcg59lu76hostock-5m006400:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkq300h20zcgjm1bnxme1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:25:00raw491,000원491,500원490,000원491,500원1,316
cmszjgkqh00h50zcgzayhfzcostock-5m051910:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkqd00h40zcgtk8a6guv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:25:00raw265,500원265,500원265,000원265,500원204
cmszjgkqs00h70zcgnjgph4yostock-5m068270:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkqo00h60zcgm5d98l9i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:25:00raw194,500원194,600원194,200원194,500원1,685
cmszjgkr200h90zcg26f5jrrzstock-5m005490:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkqy00h80zcga9nsfa671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:25:00raw317,500원317,500원317,000원317,500원241
cmszjgkpp00gz0zcgdvojbue0stock-5m035720:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkpl00gy0zcg5mmney4y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:25:00raw37,175원37,200원37,150원37,150원3,544
cmszjgkpf00gx0zcg9q8mz05bstock-5m035420:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkpc00gw0zcgzeij2u1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:25:00raw207,000원207,500원206,500원206,500원3,448
cmszjgkp600gv0zcg84m60acwstock-5m066570:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkp200gu0zcgybs0y4331
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:25:00raw202,500원202,500원201,500원202,000원1,769
cmszjgkow00gt0zcg34rzmgqtstock-5m005380:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkos00gs0zcgyimc5bys1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:25:00raw412,500원413,000원412,500원412,500원777
cmszjgkom00gr0zcg7sg4ipzystock-5m000660:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkoi00gq0zcgmuo6e1671
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:25:00raw1,518,000원1,519,000원1,515,000원1,517,000원28,150
cmszjgkob00gp0zcg50kf6f11stock-5m005930:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgko600go0zcg8n2j11kq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:25:00raw248,750원249,000원248,000원248,750원119,804
cmszjgks900hh0zcgnh4wfdu9stock-5m207940:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgks500hg0zcgbbtmpxyt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:25:00raw1,535,000원1,536,000원1,534,000원1,535,000원92
cmszjgksj00hj0zcgtd47qgbdstock-5m373220:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgksf00hi0zcgakmaggf61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:25:00raw355,000원355,500원354,500원355,000원1,532
cmszjgkss00hl0zcghu1erohgstock-5m012330:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkso00hk0zcg1dy9i5mt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:25:00raw505,000원506,000원505,000원505,000원544
cmszjgkt200hn0zcgi3gjor1pstock-5m096770:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgksy00hm0zcgr9pheuyu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:25:00raw130,600원130,700원130,400원130,600원1,442
cmszjgktc00hp0zcg7bjshlxsstock-5m028260:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkt800ho0zcgam0yfsqg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:25:00raw345,500원346,000원345,000원345,500원1,094
cmszjgktn00hr0zcg74aafv09stock-5m034730:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgktj00hq0zcgso6yfaws1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:25:00raw547,000원548,000원546,000원548,000원398
cmszjgktx00ht0zcgis7i31enstock-5m003550:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgktt00hs0zcgiz8ph1k11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:25:00raw111,200원111,300원111,100원111,200원1,075
cmszjgku700hv0zcg1e4fyqygstock-5m015760:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgku300hu0zcgwerjwmi91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:25:00raw30,625원30,650원30,550원30,550원16,071
cmszjgkuh00hx0zcg6mwcfjhhstock-5m030200:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkud00hw0zcgd4dyc5xa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:25:00raw52,400원52,500원52,300원52,400원1,178
cmszjgkur00hz0zcg2ga666lystock-5m017670:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkun00hy0zcgz2cckm2n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:25:00raw98,200원98,300원98,000원98,300원8,208
cmszjgkrc00hb0zcg6aziopwbstock-5m000270:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkr900ha0zcg35mhtuum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:25:00raw131,900원132,000원131,900원131,900원2,319
cmszjgkrn00hd0zcgolqdrfqfstock-5m105560:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkrj00hc0zcg9qsq1slq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:25:00raw163,000원163,800원163,000원163,500원6,974
cmszjn23v00j70zcgguhcsu6hstock-5m017670:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn23s00j60zcgczdftbp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:30:00raw98,300원98,600원98,100원98,400원11,047
cmszjn21l00ir0zcgxl680ttzstock-5m207940:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn21i00iq0zcgbtgnfle31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:30:00raw1,535,000원1,537,000원1,532,000원1,536,000원202
cmszjn21v00it0zcgs16gdm9jstock-5m373220:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn21r00is0zcg6gmiufnn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:30:00raw355,500원356,000원355,000원355,500원1,906
cmszjn22800iv0zcgepjbrpojstock-5m012330:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22400iu0zcg1o0it46a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:30:00raw505,000원507,000원504,000원506,000원3,085
cmszjn22h00ix0zcgeat2ztt3stock-5m096770:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22e00iw0zcgy19lpx3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:30:00raw130,500원131,000원130,400원131,000원6,149
cmszjn22r00iz0zcggs8u6ozbstock-5m028260:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22n00iy0zcg3zntfhgb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:30:00raw346,000원346,500원344,500원345,500원2,050
cmszjn23100j10zcgx0x4sbwhstock-5m034730:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn22x00j00zcgxg1xethm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:30:00raw548,000원549,000원546,000원548,000원775
cmszjn23b00j30zcgczc6x949stock-5m003550:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn23700j20zcg52rhg13w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:30:00raw111,200원111,200원111,100원111,200원670
cmszjn23l00j50zcgh6xt3dcsstock-5m015760:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn23h00j40zcgbittiq871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:30:00raw30,600원30,600원30,500원30,550원45,607
57,440건 중 16,401–16,450← 이전329 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬