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
cmszlfc8g00vp0zcgs95ewl4hstock-5m034730:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8c00vo0zcgbgp2byp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:15:00raw544,000원545,000원543,000원544,000원752
cmszl8vlg00tf0zcgcjpjzm6gstock-5m005930:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vl300te0zcg23prweg61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:15:00raw248,250원248,500원248,000원248,250원97,922
cmszl8vlu00th0zcgowp4ib6tstock-5m000660:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vlq00tg0zcgyy3w74zo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:15:00raw1,510,000원1,512,000원1,509,000원1,510,000원27,023
cmszl8vm300tj0zcgp11b5i6mstock-5m005380:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vm000ti0zcg3ejbtkuu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:15:00raw410,500원411,000원410,500원411,000원7,697
cmszl8vme00tl0zcgvxpmbnqostock-5m066570:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vma00tk0zcg8xokywq01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:15:00raw201,000원201,500원201,000원201,500원2,489
cmszl8vmm00tn0zcgjuddb7fvstock-5m035420:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vmj00tm0zcgbbxrxsb91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:15:00raw206,500원207,000원206,000원206,000원10,316
cmszl8vmw00tp0zcglgw2hex1stock-5m035720:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vms00to0zcgrjqlelvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:15:00raw37,175원37,200원37,100원37,125원9,036
cmszl8vne00tt0zcgivws85m4stock-5m006400:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vna00ts0zcg6hqn5u5k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:15:00raw489,000원490,500원488,500원490,000원1,845
cmszl8vnn00tv0zcgkdifg63tstock-5m051910:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vnk00tu0zcgo4tsmhhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:15:00raw264,500원265,500원264,000원265,000원714
cmszl8vnx00tx0zcgwucv47zpstock-5m068270:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vnt00tw0zcghrwc2wlp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:15:00raw193,200원193,700원193,100원193,450원2,823
cmszl8vo600tz0zcgbkbuuzwistock-5m005490:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vo300ty0zcg7blt20uf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:15:00raw317,500원317,500원317,000원317,000원985
cmszl8vog00u10zcgxf75wohrstock-5m000270:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8voc00u00zcg07iplply1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:15:00raw131,600원131,700원131,600원131,700원4,608
cmszl8vop00u30zcgc9qljjx5stock-5m105560:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vol00u20zcg97pyp9n41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:15:00raw163,000원163,600원162,700원163,100원10,020
cmszl8voy00u50zcg6pvaukfhstock-5m055550:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vov00u40zcg9k25qpd91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:15:00raw104,100원104,200원103,450원103,650원29,881
cmszl8vp700u70zcghsad01ejstock-5m373220:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vp400u60zcgqzaa4g6n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:15:00raw354,000원355,000원353,500원355,000원3,460
cmszl8vpp00ub0zcg3622ffknstock-5m012330:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vpl00ua0zcgg9izw0cg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:15:00raw501,000원503,000원500,000원503,000원2,997
cmszl8vpz00ud0zcgpei912y1stock-5m096770:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vpv00uc0zcgm6bqdcyl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:15:00raw129,500원129,800원129,200원129,800원4,284
cmszl8vq800uf0zcgzida4dq8stock-5m028260:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vq500ue0zcgrvmebnq31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:15:00raw344,000원344,500원343,500원344,000원1,739
cmszl8vqi00uh0zcgz0lvb4h5stock-5m003550:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vqe00ug0zcgunlxvpxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:15:00raw110,600원111,200원110,600원111,000원6,768
cmszl8vqs00uj0zcgjgrrgm9xstock-5m030200:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:182026-08-19 13:25:18cmszl8vqo00ui0zcgekoqy4k51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:15:00raw52,300원52,500원52,300원52,400원1,660
cmszl8vr100ul0zcgbx1my8v4stock-5m017670:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:182026-08-19 13:25:18cmszl8vqy00uk0zcgbtgxhku11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:15:00raw98,700원99,100원98,600원98,800원16,765
cmszlfc7h00vj0zcgrj6ka0wastock-5m012330:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7d00vi0zcg3gozb3jz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:20:00raw502,000원506,000원502,000원504,000원1,164
cmszlfc2t00un0zcgg4e94yh6stock-5m005930:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc2o00um0zcgr3b94fnj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:20:00raw248,500원249,500원248,000원249,000원232,023
cmszlfc3800up0zcgic1dtr04stock-5m000660:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3400uo0zcg6vm9qfqf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:20:00raw1,510,000원1,521,000원1,510,000원1,517,000원30,890
cmszlfc3j00ur0zcgo3i7g3ncstock-5m005380:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3f00uq0zcg102qx3mj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:20:00raw410,500원413,500원410,500원412,500원7,849
cmszlfc3t00ut0zcge32m9iytstock-5m066570:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3p00us0zcgutoz6nep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:20:00raw201,500원202,500원201,000원202,500원10,803
cmszlfc4400uv0zcgqatt1uqystock-5m035420:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc3z00uu0zcgmvyvo0rl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:20:00raw206,500원208,000원206,000원207,000원10,800
cmszlfc4e00ux0zcgtwo35qc9stock-5m035720:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4a00uw0zcgwqaw0f751
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:20:00raw37,100원37,300원37,100원37,275원11,180
cmszlfc4o00uz0zcgvumh97o5stock-5m006400:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4k00uy0zcg6yl0qzo01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:20:00raw490,500원493,000원490,000원492,000원2,853
cmszlfc4z00v10zcgw9lryofhstock-5m051910:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc4v00v00zcgp7bxpgvn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:20:00raw265,500원266,500원265,000원266,000원910
cmszlfc5900v30zcgnnnc3vdfstock-5m068270:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5500v20zcg6guf8jvj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:20:00raw193,450원194,400원193,300원193,950원4,672
cmszlfc5j00v50zcgq7iu1n14stock-5m005490:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5f00v40zcgxvpc9dbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:20:00raw317,500원319,500원317,000원318,500원2,463
cmszlfc5s00v70zcgmzf2px0tstock-5m000270:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5p00v60zcgjt32d5i01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:20:00raw131,700원132,100원131,700원131,800원8,878
cmszlfc6200v90zcgqxsx5aoystock-5m105560:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5z00v80zcgkum1fxal1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:20:00raw163,100원164,100원163,000원163,600원9,813
cmszlfc6c00vb0zcgflm0a7cvstock-5m055550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6800va0zcgnktlouj41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:20:00raw103,650원104,100원103,600원103,900원10,142
cmszlfc6u00vf0zcg7g9cq9mmstock-5m207940:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc6r00ve0zcg9am5xckz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:20:00raw1,527,000원1,531,000원1,527,000원1,530,000원387
cmszlfc7500vh0zcggrxx9zugstock-5m373220:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7100vg0zcgfky6w0hz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:20:00raw354,500원356,500원354,500원356,000원4,498
cmszlfc7u00vl0zcgzovu6xtfstock-5m096770:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc7p00vk0zcgjnvzxvra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:20:00raw129,700원130,300원129,500원130,100원3,717
cmszlfc8600vn0zcg1p9ta4zlstock-5m028260:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8100vm0zcgoar7lq081
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:20:00raw344,000원346,500원343,500원345,000원2,783
cmszlfc8p00vr0zcg0rlw5ayustock-5m034730:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8l00vq0zcgqwklcu071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:20:00raw544,000원547,000원543,000원545,000원1,901
cmszlfc8z00vt0zcg01xbx75pstock-5m003550:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc8v00vs0zcgxyiuf6ax1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:20:00raw111,000원111,500원111,000원111,100원3,650
cmszlfca900vx0zcghn553630stock-5m015760:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfca000vw0zcgzwlh5jr61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:20:00raw30,500원30,650원30,450원30,600원22,775
cmszlfcak00vz0zcg5f19zu86stock-5m030200:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfcag00vy0zcgg1jpby691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:20:00raw52,500원52,700원52,400원52,500원4,439
cmszlfcau00w10zcgbzts7rw7stock-5m017670:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfcaq00w00zcgyz157uq11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:20:00raw98,700원100,100원98,700원99,700원41,775
cmszllqdm00wv0zcgul82tdgtstock-5m373220:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqdi00wu0zcg4778y3fc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:25:00raw356,000원357,000원355,500원356,500원2,089
cmszllqb100wd0zcgvh73wh0fstock-5m035720:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqaw00wc0zcgbu8ll0j51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:25:00raw37,250원37,300원37,200원37,300원23,589
cmszllqdv00wx0zcgvj2ybfq5stock-5m012330:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqds00ww0zcgno6zmzr11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:25:00raw504,000원507,000원504,000원506,000원1,377
cmszllqfw00xb0zcgydas2zelstock-5m017670:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqfs00xa0zcgf0qseyb61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:25:00raw99,600원99,700원99,100원99,400원22,037
cmszllqe600wz0zcgmflwkfx3stock-5m096770:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqe100wy0zcg45of5ft01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:25:00raw130,100원130,400원129,700원130,300원4,048
cmszllqeg00x10zcg7bsdnzsvstock-5m028260:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqec00x00zcgiiuhw1ye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:25:00raw345,000원346,500원345,000원346,000원2,751
57,440건 중 16,651–16,700← 이전334 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬