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
cmszjzv8a00l70zcgpjcpgs2ystock-5m105560:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv8500l60zcg214se8ef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:40:00raw163,500원163,800원163,500원163,600원4,513
cmszjzv8u00lb0zcg7tvtxy0hstock-5m373220:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv8q00la0zcgp4j7z7qr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:40:00raw355,000원356,500원354,500원356,500원2,376
cmszjzv9400ld0zcg3x9yw2wgstock-5m012330:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9000lc0zcguge66nxu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:40:00raw508,000원508,000원505,000원505,000원882
cmszjzv9e00lf0zcgqee32guystock-5m096770:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9a00le0zcginmvf9p91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:40:00raw131,000원131,200원131,000원131,100원1,655
cmszjzv9p00lh0zcgpn9ti2x0stock-5m028260:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9l00lg0zcgae907z521
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:40:00raw346,000원346,500원345,500원346,500원802
cmszjzv9z00lj0zcgdrz8fysostock-5m034730:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv9v00li0zcgk97dvy9r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:40:00raw549,000원549,000원546,000원548,000원475
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
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
cmszk6at800lt0zcgorocmrmwstock-5m000660:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6at400ls0zcg2h9nohnn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:45:00raw1,514,000원1,514,000원1,510,000원1,513,500원27,355
cmszk6ati00lv0zcgzzk0c92mstock-5m005380:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6ate00lu0zcgfddtlqju1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:45:00raw413,250원413,500원412,000원412,000원5,705
cmszk6ats00lx0zcgre11jde9stock-5m066570:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6atp00lw0zcgqa407k4t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:45:00raw202,000원202,000원201,500원202,000원1,892
cmszk6au300lz0zcgnd0hzklxstock-5m035420:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6atz00ly0zcgkscopoms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:45:00raw207,500원207,500원206,500원206,500원5,961
cmszk6auf00m10zcge8omlny6stock-5m035720:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6aub00m00zcgusxalsfc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:45:00raw37,375원37,400원37,300원37,325원7,236
cmszk6auu00m30zcge3yupkhbstock-5m006400:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6aup00m20zcghsy18m2o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:45:00raw491,500원491,500원489,500원490,000원2,166
cmszk6av700m50zcg4v3s40erstock-5m051910:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6av200m40zcg4br0zrar1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:45:00raw267,000원267,000원266,000원266,500원412
cmszk6avi00m70zcg92qzmtxtstock-5m068270:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6ave00m60zcgtyi85kzp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:45:00raw194,500원194,500원194,000원194,200원1,909
cmszk6avs00m90zcgs4fyx5fwstock-5m005490:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6avo00m80zcgic1dfjri1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:45:00raw318,500원319,500원317,500원318,000원1,142
cmszk6aw200mb0zcg64b8jrfgstock-5m000270:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6avy00ma0zcgyewmwa7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:45:00raw132,300원132,300원132,100원132,100원2,870
cmszk6awd00md0zcgsp60kq3kstock-5m105560:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6aw800mc0zcgyxp96jd51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:45:00raw163,600원163,700원163,400원163,700원6,086
cmszk6awo00mf0zcg27l7w8gastock-5m207940:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6awk00me0zcg7y4g04u11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:45:00raw1,538,000원1,539,000원1,535,000원1,537,000원193
cmszk6awy00mh0zcgn260yb9pstock-5m373220:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6awv00mg0zcgw64ulxcp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:45:00raw356,000원356,000원355,000원355,500원1,696
cmszk6ax900mj0zcg334ooqixstock-5m012330:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6ax500mi0zcg7fjqst5b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:45:00raw505,000원506,000원503,000원503,000원1,605
cmszk6axj00ml0zcghn5hoixnstock-5m096770:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axg00mk0zcggqz5171x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:45:00raw131,100원131,100원130,600원130,700원3,008
cmszk6axu00mn0zcges7d7lc4stock-5m028260:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axq00mm0zcgt6n0434p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:45:00raw346,000원346,000원344,500원345,500원1,019
cmszk6ay300mp0zcgxamgcyr1stock-5m003550:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6axz00mo0zcgrrk2kk461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:45:00raw111,400원111,400원111,200원111,200원1,363
cmszk6ayd00mr0zcgw8ji18fsstock-5m015760:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6ay900mq0zcg13ljjlth1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:45:00raw30,550원30,550원30,400원30,450원80,982
cmszk6aym00mt0zcgjprbugezstock-5m030200:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6ayj00ms0zcg9bui24zc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:45:00raw52,500원52,600원52,400원52,500원1,905
cmszkcqop00o10zcgp0b87ulvstock-5m034730:20260819:12452026-08-19 12:45:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqom00o00zcgu2ec81z81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:45:00raw548,000원549,000원545,000원547,000원835
cmszk6az400mx0zcgltd997pbstock-5m017670:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6az000mw0zcgyzj0qlfo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:45:00raw98,300원98,400원97,600원97,800원8,924
cmszkcqmu00nn0zcg1m3c26austock-5m055550:20260819:12452026-08-19 12:45:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmq00nm0zcgao2ll1us1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:45:00raw104,900원104,900원104,700원104,800원7,467
cmszk6asx00lr0zcgpdhpz18hstock-5m005930:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:172026-08-19 12:55:17cmszk6asn00lq0zcghpll0m7w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:45:00raw249,000원249,000원248,000원248,500원125,169
cmszkcqko00n70zcg6ifnmkmmstock-5m035420:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqkk00n60zcgpfqt7w7l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:50:00raw207,000원207,000원206,500원206,500원3,111
cmszkcqiw00mz0zcgfvcuciylstock-5m005930:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqio00my0zcgpxmiuiqp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:50:00raw248,500원249,000원248,000원248,750원148,730
cmszkcqjn00n10zcgp3dv582astock-5m000660:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqje00n00zcgpe1zdp9s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:50:00raw1,513,000원1,521,000원1,513,000원1,517,000원20,515
cmszkcqk500n30zcgrmfnxu0dstock-5m005380:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqk100n20zcgcwb86zs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:50:00raw412,500원412,500원412,000원412,000원1,576
cmszkcqke00n50zcgoh5shf3jstock-5m066570:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqkb00n40zcg3adstvcm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:50:00raw202,000원202,000원201,500원202,000원3,340
cmszkcqky00n90zcgwd8lsfgnstock-5m035720:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqku00n80zcg6hbr7zq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:50:00raw37,325원37,350원37,300원37,300원9,333
cmszkcql900nb0zcg3juuatrwstock-5m006400:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcql400na0zcgp8196squ1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:50:00raw490,000원491,000원489,500원489,500원2,041
cmszkcqlj00nd0zcgpgog2agtstock-5m068270:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqlf00nc0zcgn1wvpkn21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:50:00raw194,300원194,500원194,000원194,100원1,938
cmszkcqls00nf0zcgo667180estock-5m005490:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqlo00ne0zcgql8xesom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:50:00raw318,000원319,000원317,500원317,500원1,348
cmszkcqm300nh0zcgwzeu9om4stock-5m000270:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqlz00ng0zcg294676qq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:50:00raw132,100원132,200원132,100원132,100원4,418
cmszkcqmc00nj0zcgvy4hlfj9stock-5m105560:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqm900ni0zcgg9vu81861
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:50:00raw163,500원163,700원163,300원163,300원3,741
cmszkcqn200np0zcg098acojostock-5m055550:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqmz00no0zcgtrejvc0e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:50:00raw104,800원104,800원104,700원104,700원4,138
cmszkcqnd00nr0zcgrqi1z4k3stock-5m207940:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqn900nq0zcgc6khb73c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:50:00raw1,536,000원1,537,000원1,534,000원1,535,000원222
cmszkcqnn00nt0zcg8cxcoe78stock-5m373220:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqnj00ns0zcgduyhxk981
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:50:00raw355,500원355,500원354,500원354,500원2,298
cmszkcqnx00nv0zcgcs46ozuxstock-5m012330:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqnt00nu0zcgb6znmagt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:50:00raw504,000원504,000원503,000원503,000원819
cmszkcqo700nx0zcgno9i97xnstock-5m096770:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqo300nw0zcg46xftrsg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:50:00raw130,700원130,900원130,200원130,200원3,431
cmszkcqog00nz0zcgwlaunysgstock-5m028260:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqod00ny0zcgyh3ret1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:50:00raw345,500원346,000원345,000원345,500원1,289
57,440건 중 16,501–16,550← 이전331 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬