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
cmszllqf900x70zcgdnw89vhmstock-5m015760:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqf600x60zcgursm6hvh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:25:00raw30,550원30,600원30,500원30,500원19,480
cmszllqbf00wf0zcgqxyt93h2stock-5m006400:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbb00we0zcgd9cktvwk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:25:00raw492,000원493,500원491,500원492,000원3,013
cmszllqbp00wh0zcg41penml1stock-5m051910:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbl00wg0zcgc657o3jx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:25:00raw266,000원266,500원265,500원266,000원592
cmszllqc000wj0zcgbe3uf7p6stock-5m068270:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqbw00wi0zcg3fqjdnf11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:25:00raw193,950원194,000원193,500원193,700원3,040
cmszllqc900wl0zcg5cdj7ep9stock-5m005490:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqc500wk0zcgvviy6cpc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:25:00raw318,500원319,000원318,000원319,000원1,030
cmszllqci00wn0zcg11upsjj3stock-5m000270:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqce00wm0zcgnq4cli6u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:25:00raw131,700원132,000원131,700원132,000원6,481
cmszllqcs00wp0zcgo56172i5stock-5m105560:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqco00wo0zcgkqqsmszf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:25:00raw163,500원164,200원163,300원163,700원9,842
cmszllqd200wr0zcgo5516v4jstock-5m055550:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqcy00wq0zcgt4rg4ymm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:25:00raw103,900원104,200원103,700원104,100원7,221
cmszllqdb00wt0zcgoti8aj2zstock-5m207940:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqd800ws0zcgjkc4ruwy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:25:00raw1,531,000원1,532,000원1,529,000원1,531,000원188
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
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
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
cmszllqeq00x30zcgdttchy9mstock-5m034730:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqem00x20zcgfm940dhp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:25:00raw545,000원546,000원543,000원545,000원1,734
cmszllqf000x50zcgv5za2mm4stock-5m003550:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqew00x40zcgk4cv9boh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:25:00raw111,100원111,100원111,000원111,000원724
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
cmszllqfn00x90zcgz1sz9xxlstock-5m030200:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqfj00x80zcg795xwt191
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:25:00raw52,600원52,600원52,400원52,600원1,680
cmszls64j00y70zcgqaa57gfqstock-5m096770:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64f00y60zcg2f0md83a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:30:00raw130,300원130,500원129,800원129,900원3,647
cmszls63o00y10zcgqcrx97y8stock-5m207940:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63k00y00zcgczuiw84i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:30:00raw1,532,000원1,532,000원1,527,000원1,529,000원247
cmszls63z00y30zcg3ka0wx5nstock-5m373220:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63v00y20zcg6awehjo41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:30:00raw356,500원356,500원355,000원355,000원3,580
cmszls64900y50zcgmf063gk9stock-5m012330:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64600y40zcgq2rjd1rg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:30:00raw506,000원506,000원503,000원503,000원802
cmszls64s00y90zcgyvpdipv1stock-5m028260:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64p00y80zcgpkmd7rxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:30:00raw346,000원346,000원343,500원344,000원3,199
cmszls65100yb0zcgwosfh0cxstock-5m034730:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls64y00ya0zcgx6rz8kv41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:30:00raw546,000원546,000원543,000원543,000원936
cmszls65a00yd0zcg2r4yocgjstock-5m003550:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls65700yc0zcgzhaqn5bw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:30:00raw111,100원111,100원110,600원110,700원2,848
cmszls65k00yf0zcg9g0iw2mfstock-5m015760:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls65h00ye0zcgx90gyruw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:30:00raw30,550원30,600원30,500원30,500원22,595
cmszls65u00yh0zcgwbb3k9agstock-5m030200:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls65q00yg0zcgyyjhfqjp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:30:00raw52,600원52,600원52,400원52,500원1,144
cmszls66400yj0zcg3npjx46qstock-5m017670:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls66000yi0zcgtg3kitw61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:30:00raw99,400원99,500원98,500원98,800원17,840
cmszlyls200z30zcgda4z4ibbstock-5m000270:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylry00z20zcgwr2cppy11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:30:00raw131,900원132,000원131,500원131,600원6,199
cmszls63200xx0zcgsm566gmtstock-5m105560:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls62z00xw0zcg6xc0uzmp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:30:00raw163,700원164,000원163,300원163,700원10,248
cmszls60a00xd0zcglb6wy4sjstock-5m005930:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls5zq00xc0zcgwoorgvr01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:30:00raw249,000원249,500원248,000원248,250원213,676
cmszls60l00xf0zcgy87p8k7dstock-5m000660:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls60h00xe0zcgpdrdrwvm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:30:00raw1,516,000원1,518,000원1,508,000원1,510,000원35,833
cmszls60v00xh0zcg8pbq91iwstock-5m005380:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls60r00xg0zcgjy01lt6e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:30:00raw412,500원413,500원410,500원411,000원4,854
cmszls61500xj0zcgjwcs6gf8stock-5m066570:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls61100xi0zcg5hfudzix1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:30:00raw202,500원202,500원201,000원201,500원7,626
cmszls61f00xl0zcgq56qai8kstock-5m035420:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls61c00xk0zcgvu7up1p11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:30:00raw207,500원207,500원206,000원206,500원6,582
cmszls61o00xn0zcg8srxon2fstock-5m035720:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls61l00xm0zcgm2bfb51e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:30:00raw37,275원37,300원37,250원37,250원4,367
cmszls61z00xp0zcgrncmm2r3stock-5m006400:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls61v00xo0zcgl7v4618e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:30:00raw492,500원493,000원490,500원491,000원2,641
cmszls62900xr0zcgspullik9stock-5m051910:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls62500xq0zcg9985g2zm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:30:00raw266,000원266,000원265,000원265,500원617
cmszls63c00xz0zcgtzz128gostock-5m055550:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls63800xy0zcgfm9qren71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:30:00raw104,100원104,200원103,800원103,900원9,210
cmszls62i00xt0zcglhz0i1zwstock-5m068270:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls62f00xs0zcg0hssjn8z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:30:00raw193,800원193,900원193,300원193,700원3,496
cmszls62s00xv0zcgpiifm7d3stock-5m005490:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls62o00xu0zcgkhnko6hu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:30:00raw319,000원319,000원317,500원318,500원2,481
cmszlylup00zl0zcgeg73kn8wstock-5m003550:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylul00zk0zcg6t4gfjjq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:35:00raw110,700원111,200원110,600원111,100원2,317
cmszlylv400zn0zcg234hulrsstock-5m015760:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyluy00zm0zcgig4bo3pf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:35:00raw30,500원30,600원30,500원30,550원20,283
cmszlylvf00zp0zcgm289xfzvstock-5m030200:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylvb00zo0zcgj3ipnd8q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:35:00raw52,500원52,600원52,400원52,400원2,406
cmszlylvp00zr0zcg3jeesp21stock-5m017670:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylvl00zq0zcgr318wvx21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:35:00raw98,800원99,400원98,600원98,700원11,382
cmszm50qc01050zcgdxafe1wsstock-5m006400:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50q801040zcg64onqkgk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:35:00raw490,500원493,000원490,500원491,000원2,655
cmszm50tv010v0zcgts4fo9kystock-5m034730:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50tr010u0zcg5hf5m1ej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:35:00raw543,000원547,000원542,000원545,000원1,600
cmszlylsb00z50zcg1we7q8d7stock-5m000270:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlyls700z40zcgzan0w9j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:35:00raw131,600원132,100원131,600원131,700원6,869
cmszlylrj00yz0zcgv08lvlvgstock-5m068270:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylrg00yy0zcgs8kn6c4l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:35:00raw193,700원194,300원193,600원194,000원2,457
cmszlylra00yx0zcg9isp3mn5stock-5m051910:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylr700yw0zcg5sq42b0v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:35:00raw265,500원266,500원265,000원265,500원1,395
cmszlylr100yv0zcgx467sf3cstock-5m035720:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylqx00yu0zcglfkojnsi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:35:00raw37,275원37,350원37,250원37,325원15,268
57,440건 중 16,701–16,750← 이전335 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬