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
cmszmbgir011x0zcg6qbym4t4stock-5m207940:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgim011w0zcgc745fekn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:45:00raw1,531,000원1,532,000원1,528,000원1,529,000원194
cmszmbgj0011z0zcgdunggfazstock-5m012330:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgiw011y0zcgkl2imr8f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:45:00raw505,000원505,000원502,000원504,000원1,019
cmszmbgja01210zcgpiya4seistock-5m096770:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgj601200zcg6f4f1bv61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:45:00raw129,700원130,000원129,300원129,500원3,337
cmszmbgjk01230zcgm58zic3nstock-5m028260:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjg01220zcghqyxl8k91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:45:00raw345,500원346,500원344,500원346,000원2,963
cmszmbgju01250zcgnvg6kzrdstock-5m034730:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjq01240zcgd6g3ycc31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:45:00raw544,000원546,000원544,000원544,000원1,073
cmszmbgk301270zcglajmh3yjstock-5m003550:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgjz01260zcgoo9ug3tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:45:00raw110,900원110,900원110,700원110,700원991
cmszmbgkc01290zcg8aywjvaastock-5m015760:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgk901280zcgj6ef3y8e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:45:00raw30,600원30,600원30,500원30,500원12,060
cmszmbgkm012b0zcgb9ow77b4stock-5m030200:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgki012a0zcgcxs3dmrw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:45:00raw52,400원52,400원52,200원52,400원2,739
cmszmbgkw012d0zcgsynl9ok0stock-5m017670:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbgks012c0zcgzetqd40b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:45:00raw99,000원99,100원98,300원98,500원14,355
cmszmhx8y012l0zcgxbc8vq8dstock-5m066570:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx8u012k0zcg6suahw4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:50:00raw201,250원201,500원200,500원201,000원3,636
cmszmhx97012n0zcgmweckvbrstock-5m035420:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx94012m0zcgzey43ckr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:50:00raw206,000원206,500원206,000원206,500원5,013
cmszmhx83012f0zcg1jsd36aystock-5m005930:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx7y012e0zcgjj1kybf41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:50:00raw248,000원248,000원247,500원247,500원203,240
cmszmhx8o012j0zcgoyxahl1istock-5m005380:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx8l012i0zcg1ff55c841
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:50:00raw411,500원411,500원410,500원410,500원2,541
cmszmhx8e012h0zcgwpcwqim5stock-5m000660:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx8a012g0zcg6oqqsk3e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:50:00raw1,506,000원1,509,000원1,504,000원1,505,000원32,667
cmszmhxd6013h0zcgy1istartstock-5m003550:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxd2013g0zcgghhp3bc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:50:00raw110,700원110,700원110,500원110,600원667
cmszmhx9h012p0zcghmmyp95ostock-5m035720:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx9d012o0zcgbju1ny3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:50:00raw37,250원37,300원37,150원37,150원21,244
cmszmhx9q012r0zcgk3kd3u41stock-5m006400:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx9m012q0zcg7gqwzroa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:50:00raw487,500원489,000원487,000원488,000원2,453
cmszmhx9z012t0zcgztomu71zstock-5m051910:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhx9w012s0zcg5g8ofh001
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:50:00raw265,000원265,000원264,000원264,500원383
cmszmhxa9012v0zcg0thku0dvstock-5m005490:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxa5012u0zcgki81h3tn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:50:00raw317,500원318,000원316,500원317,000원1,090
cmszmhxaj012x0zcgf3j7pt6dstock-5m000270:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxaf012w0zcgu6maat0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 13:50:00raw131,600원131,700원131,500원131,600원5,661
cmszmhxas012z0zcgfz4z7kdastock-5m105560:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxap012y0zcg66rrq49z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 13:50:00raw164,500원165,100원164,400원164,700원7,905
cmszmhxb201310zcg7eoe3qw5stock-5m055550:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxay01300zcgymog9pmt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:50:00raw104,400원104,600원104,300원104,400원6,696
cmszmhxbb01330zcgst8obkkbstock-5m207940:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxb801320zcg6k2o59xx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:50:00raw1,529,000원1,529,000원1,528,000원1,528,000원110
cmszmhxbt01370zcgzwql24uvstock-5m373220:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxbp01360zcgdnuoggmx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:50:00raw354,500원355,000원354,500원355,000원2,709
cmszmhxc201390zcg1uwdcrmwstock-5m012330:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxbz01380zcgo7o9tqs21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:50:00raw504,000원504,000원502,000원502,000원1,211
cmszmhxcc013b0zcgpxcu5m8pstock-5m096770:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxc8013a0zcgxly13b5m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:50:00raw129,400원129,700원128,800원129,100원4,535
cmszmhxcm013d0zcgam42h45dstock-5m028260:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxci013c0zcgapjeg7991
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:50:00raw346,000원346,000원345,000원345,500원2,686
cmszmhxcv013f0zcgg0osbz9astock-5m034730:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxcs013e0zcgn8wjlif71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:50:00raw544,000원547,000원543,000원545,000원1,469
cmszmhxdg013j0zcgl56w7yn0stock-5m015760:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxdc013i0zcglvvxfudh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:50:00raw30,550원30,550원30,500원30,550원14,607
cmszmhxdp013l0zcg9akyvypzstock-5m030200:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxdm013k0zcgkqqngd0e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 13:50:00raw52,400원52,400원52,300원52,400원1,235
cmszmhxdz013n0zcg04erweklstock-5m017670:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxdv013m0zcgx4mr1ag61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 13:50:00raw98,500원98,700원98,100원98,400원12,492
cmszmob4b01450zcg5nht7wbrstock-5m068270:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob4601440zcgolg3k0lb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:50:00raw194,100원194,200원193,700원193,900원2,866
cmszmob3h013z0zcg6e9g3bq7stock-5m035720:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob3e013y0zcg4746u4ku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 13:55:00raw37,175원37,250원37,150원37,200원10,390
cmszmob4101430zcgjjxghu0ostock-5m051910:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob3y01420zcgxenluefq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 13:55:00raw264,000원265,500원264,000원265,500원782
cmszmob4j01470zcg4dzgfqv4stock-5m068270:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob4g01460zcguq2yxi3i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 13:55:00raw193,900원194,200원193,600원194,000원2,357
cmszmob26013p0zcg45dzwmvvstock-5m005930:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob21013o0zcguxbr7j251
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 13:55:00raw247,750원248,000원247,000원247,750원204,977
cmszmob2f013r0zcg9bsdid6fstock-5m000660:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob2b013q0zcgt8hbz73y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 13:55:00raw1,506,000원1,510,000원1,504,000원1,509,000원36,181
cmszmob2p013t0zcg6ywy6r6istock-5m005380:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob2l013s0zcg3e9egll41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 13:55:00raw410,500원412,500원410,500원411,500원8,201
cmszmob2y013v0zcgrscrlmnystock-5m066570:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob2u013u0zcgxt61c0yl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 13:55:00raw200,500원202,000원200,500원202,000원16,002
cmszmob38013x0zcgzl9k7ib7stock-5m035420:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob33013w0zcgo4hxwdv41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 13:55:00raw206,000원206,500원206,000원206,000원7,455
cmszmob3r01410zcgd833hojcstock-5m006400:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob3n01400zcgfcnqns0a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 13:55:00raw487,500원489,500원487,500원489,000원2,476
cmszmob5n014f0zcgnahwu2f7stock-5m055550:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob5j014e0zcg3k3r91151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 13:55:00raw104,300원104,700원104,300원104,600원6,857
cmszmob5w014h0zcgrwf6gtj0stock-5m207940:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob5s014g0zcgi0n1tisa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 13:55:00raw1,528,000원1,531,000원1,528,000원1,531,000원259
cmszmob67014j0zcgipzb5n11stock-5m373220:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob63014i0zcg00zpptnq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 13:55:00raw354,500원355,500원354,500원355,000원4,006
cmszmob6h014l0zcgnnkn9xtwstock-5m012330:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob6d014k0zcglsxjhnia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 13:55:00raw502,000원506,000원502,000원505,000원2,016
cmszmob6r014n0zcglbm5uzfsstock-5m096770:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob6n014m0zcgsk8klohy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 13:55:00raw129,100원129,400원128,900원129,200원2,944
cmszmob71014p0zcgbmej02pgstock-5m028260:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob6x014o0zcg2zj6obxq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 13:55:00raw345,500원347,500원345,500원347,500원3,244
cmszmob7b014r0zcgt59wy3eustock-5m034730:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob77014q0zcg2l4v6ktc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 13:55:00raw546,000원548,000원545,000원548,000원1,093
cmszmob7l014t0zcglan0u5zlstock-5m003550:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob7i014s0zcgvh5obhc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 13:55:00raw110,500원110,700원110,500원110,700원3,319
cmszmob7w014v0zcglrcfqarestock-5m015760:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob7s014u0zcgcw9tt2bt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 13:55:00raw30,550원30,600원30,450원30,500원19,254
57,440건 중 16,801–16,850← 이전337 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬