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
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
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
cmszkj5ik00on0zcgzuwzv2zmstock-5m051910:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5ie00om0zcggd6u2s5r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:50:00raw266,500원266,500원265,500원266,000원529
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
cmszkj5r600pj0zcg5o35q9restock-5m017670:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5qy00pi0zcg630t80lz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 12:55:00raw98,000원98,100원97,800원98,000원7,984
cmszkpl8v00pt0zcgaei7f03pstock-5m035420:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl8r00ps0zcg1rcpamxj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 12:55:00raw206,500원207,000원206,500원206,500원4,192
cmszkj5j100op0zcg9t70qbmtstock-5m051910:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5it00oo0zcgsoapwlf41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 12:55:00raw266,000원266,000원265,000원265,000원626
cmszkj5jj00or0zcgvgw0472dstock-5m068270:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5jc00oq0zcgz217h3911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 12:55:00raw194,100원194,100원193,700원193,700원2,868
cmszkj5jz00ot0zcgsekpmpfistock-5m005490:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5js00os0zcgd9lu3ug11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:55:00raw317,750원318,000원317,000원317,000원450
cmszkj5kg00ov0zcghghf62m4stock-5m000270:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5k900ou0zcgzd0f1ska1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 12:55:00raw132,100원132,100원131,800원131,800원4,621
cmszkj5kx00ox0zcg95i8vssqstock-5m105560:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5kq00ow0zcgo44y4swg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 12:55:00raw163,300원163,500원163,100원163,200원5,208
cmszkj5q600pf0zcgk247nzn0stock-5m015760:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5q000pe0zcglnhnrcu71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 12:55:00raw30,450원30,550원30,400원30,450원24,019
cmszkj5qo00ph0zcg2irj520sstock-5m030200:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5qh00pg0zcgst9bevfw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 12:55:00raw52,400원52,500원52,300원52,500원1,931
cmszkj5ld00oz0zcguqcoi3fystock-5m055550:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5l600oy0zcge6jzhis01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 12:55:00raw104,800원104,800원104,500원104,500원11,256
cmszkj5lv00p10zcguyrhysitstock-5m207940:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5ln00p00zcgj2facddi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 12:55:00raw1,535,000원1,536,000원1,531,000원1,531,000원168
cmszkj5md00p30zcgddq4b92qstock-5m373220:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5m400p20zcgrj9uq51c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 12:55:00raw354,000원354,500원354,000원354,000원1,506
cmszkj5my00p50zcgqbf3caqrstock-5m012330:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5mp00p40zcgidksokzn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 12:55:00raw503,000원504,000원502,000원502,000원510
cmszkj5nr00p70zcgwavbsrfystock-5m096770:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5ng00p60zcg76twr8ku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 12:55:00raw130,200원130,400원129,900원130,300원3,882
cmszkj5os00p90zcgz8n8ylo5stock-5m028260:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5oa00p80zcg82yyx4721
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 12:55:00raw345,500원346,000원345,000원345,500원1,094
cmszkpl9c00px0zcgyljocl0estock-5m035720:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl9800pw0zcgqol1svem1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 12:55:00raw37,300원37,350원37,200원37,225원12,995
cmszkj5p900pb0zcgh85jhcw1stock-5m034730:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5p200pa0zcgml86gc1f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 12:55:00raw547,000원548,000원546,000원547,000원564
cmszkj5pr00pd0zcglm242cb5stock-5m003550:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5pj00pc0zcgbyj785e11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 12:55:00raw111,200원111,200원111,000원111,000원2,279
cmszkj5h200of0zcg1p9pcaemstock-5m000660:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5gy00oe0zcgdso251pv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 12:55:00raw1,517,500원1,520,000원1,515,000원1,516,000원19,586
cmszkj5hc00oh0zcgwomn7pztstock-5m005380:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5h800og0zcg4bzhb09t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 12:55:00raw412,000원412,500원411,500원412,000원2,570
cmszkj5ho00oj0zcgu8g8e7okstock-5m066570:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5hi00oi0zcgjg4wih3s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 12:55:00raw202,000원202,000원201,000원201,000원4,949
cmszkj5i500ol0zcgwz1sa3qvstock-5m006400:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5hy00ok0zcggjgnsxha1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 12:55:00raw489,500원490,000원489,000원489,500원2,000
cmszkj5gs00od0zcgttmmjq8estock-5m005930:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5go00oc0zcg4zf6gwj01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 12:55:00raw248,750원249,000원248,000원248,500원145,796
cmszkw13700s10zcgq9gz3zhostock-5m017670:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw13300s00zcgk8hl9re41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:00:00raw98,000원98,700원98,000원98,400원16,562
cmszkplby00qf0zcgfq0mx0qestock-5m207940:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplbu00qe0zcg0kl9ceoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:00:00raw1,531,000원1,532,000원1,530,000원1,531,000원212
cmszkplc800qh0zcg4jlepexxstock-5m373220:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplc500qg0zcg2omqr6fx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:00:00raw354,000원354,500원354,000원354,500원1,560
cmszkplci00qj0zcgarol7zgpstock-5m012330:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplcf00qi0zcgp6zv352y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:00:00raw502,000원503,000원501,000원502,000원1,103
cmszkplcs00ql0zcgmyh491bestock-5m096770:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplco00qk0zcgzo6mqmg71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:00:00raw130,200원130,600원129,900원130,300원3,194
cmszkplb400q90zcg5rxvktkestock-5m000270:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplax00q80zcg4xc8ca9a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:00:00raw131,900원131,900원131,600원131,700원5,433
cmszkpldc00qp0zcgrofyp2jbstock-5m034730:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkpld800qo0zcg8a1lwzlg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:00:00raw547,000원547,000원545,000원546,000원694
cmszkpldm00qr0zcgaibmqrpmstock-5m003550:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkpldi00qq0zcgnmxuzas61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:00:00raw111,000원111,000원110,800원110,800원1,876
cmszkpldv00qt0zcgcslfiyrnstock-5m015760:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkpldr00qs0zcg9ntgm28i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:00:00raw30,450원30,500원30,400원30,450원14,461
cmszkple500qv0zcgf4shiqqlstock-5m030200:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkple200qu0zcg1aezgd3b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:00:00raw52,400원52,500원52,300원52,400원3,818
cmszkpld200qn0zcgj750vej5stock-5m028260:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplcy00qm0zcgu9wq918n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:00:00raw345,500원346,000원345,000원345,500원1,140
cmszkplbe00qb0zcg7y9o2lrsstock-5m105560:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplba00qa0zcgrclm2j3x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:00:00raw163,100원163,400원162,700원163,000원8,527
cmszkplbo00qd0zcggsa6m6r9stock-5m055550:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:182026-08-19 13:10:18cmszkplbk00qc0zcg37nhythc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:00:00raw104,600원104,600원104,200원104,200원14,599
cmszkpl9u00q10zcgrkejipjqstock-5m006400:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl9q00q00zcg05ysxl0p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:00:00raw489,500원490,000원489,000원490,000원2,070
cmszkpl7p00pl0zcgkqsfjicdstock-5m005930:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl7c00pk0zcgyl5z8mgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:00:00raw248,250원249,000원248,000원248,000원190,717
cmszkpl8100pn0zcgd677jplestock-5m000660:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl7x00pm0zcgj5b7w4a41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:00:00raw1,516,000원1,517,000원1,511,000원1,512,000원18,757
cmszkpl8b00pp0zcg86xjfu7vstock-5m005380:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl8700po0zcgerxphi971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:00:00raw411,500원412,000원411,000원411,500원2,233
cmszkpl8l00pr0zcgyfae8bgbstock-5m066570:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl8h00pq0zcgu8w9sg4d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:00:00raw201,500원201,500원201,000원201,500원4,127
cmszkpl9300pv0zcgq8s4kk42stock-5m035420:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl9000pu0zcg3hjfcpms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:00:00raw206,500원207,000원206,000원206,500원4,367
cmszkpl9k00pz0zcgt3ebc3o2stock-5m035720:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpl9g00py0zcg0sn1o0al1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:00:00raw37,200원37,250원37,200원37,250원7,055
cmszkpla500q30zcgwtik7jxjstock-5m051910:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:17cmszkpla000q20zcgux2jkaij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:00:00raw265,500원265,500원265,000원265,000원324
57,440건 중 16,551–16,600← 이전332 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬