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
cmszjn20t00il0zcggp7ttuh4stock-5m000270:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn20o00ik0zcguoptcsix1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:30:00raw131,900원132,100원131,900원132,100원4,070
cmszjn20i00ij0zcgke2aw27vstock-5m005490:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn20f00ii0zcgu1xbnjlt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:30:00raw317,500원318,000원317,000원317,500원1,028
cmszjn20800ih0zcgn29w96j4stock-5m068270:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn20500ig0zcgfmyzbesj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:30:00raw194,600원194,700원194,400원194,400원2,624
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
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
cmszjn1zo00id0zcggj5afo97stock-5m006400:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1zk00ic0zcg2m788jzs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:30:00raw491,500원492,500원490,500원490,500원2,610
cmszjn1xz00i10zcgqs4jasjxstock-5m005930:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:192026-08-19 12:40:19cmszjn1xh00i00zcgx949qowr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:30:00raw248,500원249,000원248,000원248,750원104,865
cmszjn1ya00i30zcgleax2xzsstock-5m000660:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:192026-08-19 12:40:20cmszjn1y600i20zcg71o357nc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:30:00raw1,516,000원1,519,000원1,513,000원1,515,000원35,466
cmszjn1yk00i50zcgsu9nx2o5stock-5m005380:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1yg00i40zcgguax0sw71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:30:00raw412,500원413,000원412,500원413,000원541
cmszjn1yu00i70zcgyvb1zmjvstock-5m066570:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1yq00i60zcg6wxf7sev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:30:00raw202,000원202,000원201,500원202,000원3,385
cmszjn1z400i90zcgi5414mctstock-5m035420:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1z000i80zcg9taxnlbs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:30:00raw207,000원207,500원206,500원207,000원4,635
cmszjn1ze00ib0zcgyus04m5sstock-5m035720:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1za00ia0zcgblirsv8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:30:00raw37,150원37,300원37,150원37,300원14,409
cmszjn1zy00if0zcgizjcvhbestock-5m051910:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn1zu00ie0zcg84816ru41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:30:00raw265,500원266,500원265,000원265,500원1,931
cmszjtfk800kd0zcg5y3pfd79stock-5m030200:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfk500kc0zcgzmpd78eg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:30:00raw52,500원52,600원52,300원52,400원2,489
cmszjtfkh00kf0zcgv0fdbfujstock-5m030200:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfkd00ke0zcgbkiy5u2o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:35:00raw52,300원52,700원52,300원52,600원5,986
cmszjzv4w00kv0zcgy9ynhyxpstock-5m006400:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv4n00ku0zcgkinpz3fk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:35:00raw490,500원492,500원490,500원491,500원1,438
cmszjtfil00k10zcgg6qs245ostock-5m012330:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfih00k00zcgb0dkoos61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:35:00raw506,000원508,000원505,000원507,000원766
cmszjtfiu00k30zcg0ehvadefstock-5m096770:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfiq00k20zcg0ig64u8t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:35:00raw131,000원131,200원130,900원131,000원2,959
cmszjtfj400k50zcgcqjxuyi8stock-5m028260:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfj000k40zcg1i8umzbk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:35:00raw345,500원347,000원345,000원346,000원1,617
cmszjtfje00k70zcg5n04cdn3stock-5m034730:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfja00k60zcgkwz2jmo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:35:00raw548,000원549,000원547,000원548,000원700
cmszjtfjo00k90zcgs3p7i6nkstock-5m003550:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfjk00k80zcgy9lk6wd81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:35:00raw111,100원111,700원111,100원111,600원5,552
cmszjtfjz00kb0zcgma8j32x4stock-5m015760:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfjv00ka0zcgcbypvtyl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:35:00raw30,550원30,600원30,500원30,600원18,005
cmszjtfks00kh0zcg8up15l8lstock-5m017670:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfko00kg0zcg955umguu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:35:00raw98,400원98,500원98,000원98,400원7,523
cmszjtffo00jh0zcgdrw00ifxstock-5m035420:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtffk00jg0zcgau9irssc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:35:00raw206,500원207,500원206,500원207,000원3,873
cmszjtfd900j90zcgir1nbzzkstock-5m005930:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfcy00j80zcgg69w45pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:35:00raw248,750원249,500원248,500원248,750원161,734
cmszjtfe300jb0zcgzk3fhibdstock-5m000660:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfdt00ja0zcgxpsn7h1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:35:00raw1,516,000원1,520,000원1,514,000원1,516,000원28,993
cmszjtfia00jz0zcga04izvv5stock-5m373220:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfi700jy0zcgv73anssu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:35:00raw355,000원355,500원354,500원355,000원2,479
cmszjtfi100jx0zcguxy8oznustock-5m207940:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhx00jw0zcgurxbvxw51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:35:00raw1,536,000원1,539,000원1,535,000원1,538,000원399
cmszjtfhr00jv0zcglqg784agstock-5m055550:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhn00ju0zcgs2fokvp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:35:00raw104,600원105,100원104,600원104,900원7,973
cmszjtfhg00jt0zcgfsj0nxdbstock-5m105560:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfhc00js0zcgtg4ebqbt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:35:00raw163,500원164,400원163,400원163,500원6,894
cmszjtfh600jr0zcg1bu16gygstock-5m000270:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfh200jq0zcgrsip2gw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:35:00raw132,000원132,400원132,000원132,300원4,393
cmszjtfgv00jp0zcgy02idu88stock-5m005490:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfgr00jo0zcgn6w9mteh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:35:00raw317,500원319,500원317,500원318,500원2,089
cmszjtfgl00jn0zcgkr4qxeufstock-5m068270:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfgh00jm0zcgvnloo4681
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:35:00raw194,400원195,000원194,200원194,600원2,389
cmszjtfga00jl0zcgquiqf58tstock-5m051910:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfg600jk0zcgt4s6serx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:35:00raw266,000원267,000원266,000원267,000원1,267
cmszjtffz00jj0zcgl4v345xrstock-5m035720:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtffv00ji0zcg9kvlxavp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:35:00raw37,300원37,400원37,250원37,400원18,167
cmszjtfeu00jd0zcgf4g0ie9lstock-5m005380:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfel00jc0zcg3laxieax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:35:00raw413,000원413,500원412,500원413,000원2,740
cmszjtffe00jf0zcg0upk78jwstock-5m066570:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtffa00je0zcg6tbmgwze1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:35:00raw201,500원202,500원201,500원202,000원7,592
cmszkcqml00nl0zcgydwjn56jstock-5m055550:20260819:12402026-08-19 12:40:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmi00nk0zcg7dcb68tk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:40:00raw105,000원105,000원104,800원105,000원6,422
cmszjzvas00lp0zcg3v586hrystock-5m030200:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzvap00lo0zcgdq7ta35w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:40:00raw52,600원52,600원52,500원52,500원1,227
cmszk6ayw00mv0zcg3jz1nrlpstock-5m017670:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6ays00mu0zcglv49znit1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:40:00raw98,400원98,500원98,200원98,300원7,309
cmszjzva900ll0zcgm1yhzcsistock-5m003550:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzva500lk0zcg59tbbeo51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:40:00raw111,600원111,600원111,400원111,400원1,963
cmszjzvaj00ln0zcg253kc3pkstock-5m015760:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzvaf00lm0zcgen234nff1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:40:00raw30,600원30,600원30,550원30,600원10,560
cmszjzv3p00kp0zcgjrrq0382stock-5m066570:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv3l00ko0zcgaq3444571
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:40:00raw202,000원202,000원201,500원202,000원1,859
cmszjzv2s00kj0zcgwzg2ka90stock-5m005930:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv2m00ki0zcgkwyy8bxw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:40:00raw248,750원249,000원248,000원248,500원195,828
cmszjzv3200kl0zcgvzu169iistock-5m000660:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv2z00kk0zcgnpe10t641
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:40:00raw1,516,000원1,516,000원1,511,000원1,513,000원29,721
cmszjzv3f00kn0zcg5k1bzgymstock-5m005380:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv3b00km0zcgfum0z7su1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:40:00raw413,500원413,500원413,000원413,500원1,141
cmszjzv3y00kr0zcgmrbaacnfstock-5m035420:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv3v00kq0zcgqh0dnmjm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:40:00raw207,500원207,500원207,000원207,000원4,674
cmszjzv4800kt0zcgrqdtbd2ostock-5m035720:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv4400ks0zcgf3o9nw5d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:40:00raw37,350원37,400원37,350원37,400원6,384
cmszjzv5h00kx0zcgajdsdq83stock-5m006400:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv5800kw0zcgjnbe4svz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:40:00raw491,500원496,000원491,000원491,500원5,255
cmszjzv6900kz0zcgdmzjpq56stock-5m051910:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv6000ky0zcgt64gq1f01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:40:00raw267,000원267,500원266,500원267,000원491
57,440건 중 16,451–16,500← 이전330 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬