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
cmszn16l3016l0zcgxlylit6ostock-5m051910:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:15:182026-08-19 14:15:18cmszn16kz016k0zcgw3ycaq541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:05:00raw266,500원267,000원265,500원267,000원598
cmszn7llp018j0zcg7a9tf29zstock-5m028260:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lll018i0zcgt298c9dz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:10:00raw348,500원349,500원346,500원348,000원4,759
cmszn7lgo017j0zcgv9gcyd9sstock-5m005930:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lgk017i0zcgquh40uqd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:10:00raw249,250원249,500원248,000원248,500원206,835
cmszn7lgz017l0zcgy0bsifj3stock-5m000660:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lgv017k0zcges9i5z4y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:10:00raw1,518,000원1,521,000원1,510,000원1,512,000원27,337
cmszn7lha017n0zcgff201koqstock-5m005380:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lh6017m0zcgc99rkq0a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:10:00raw413,000원414,500원412,500원413,500원8,337
cmszn7lhj017p0zcgefl97s7tstock-5m066570:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lhf017o0zcg808m32r41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:10:00raw203,000원203,000원201,500원202,000원4,766
cmszn7lhs017r0zcg9dsbau4ystock-5m035420:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lhp017q0zcgjfcthcx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:10:00raw206,500원207,000원206,000원206,500원5,197
cmszn7li2017t0zcg4lseatcostock-5m035720:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lhy017s0zcghfof3nug1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:10:00raw37,325원37,350원37,250원37,300원7,439
cmszn7lid017v0zcg96e5euazstock-5m006400:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7li9017u0zcgxp9a2tq51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:10:00raw491,500원492,500원490,500원491,000원2,773
cmszn7lin017x0zcg829tq0s8stock-5m051910:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lij017w0zcg4u2qtfk81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:10:00raw267,000원267,000원265,500원266,000원717
cmszn7lix017z0zcga0n3yzdgstock-5m068270:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lit017y0zcg7x5r00f31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:10:00raw194,800원195,000원194,200원194,400원2,986
cmszn7ljf01830zcgemqd0x10stock-5m005490:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ljb01820zcge0mkvsy51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:10:00raw319,000원319,500원317,500원318,000원1,603
cmszn7ljo01850zcgg0x4pl4ystock-5m000270:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ljk01840zcg6ck48jex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:10:00raw132,700원133,300원132,700원132,800원8,194
cmszn7ljy01870zcgbja16br6stock-5m105560:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lju01860zcgx4kgaj9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:10:00raw165,300원165,300원164,800원165,000원9,001
cmszn7lk701890zcgbkf3ul8istock-5m055550:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lk301880zcgx26a09ot1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:10:00raw105,000원105,000원104,700원104,700원5,379
cmszn7lkh018b0zcgw0vnnpg2stock-5m207940:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lkd018a0zcgnxesrqgr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:10:00raw1,536,000원1,536,000원1,531,000원1,532,000원272
cmszn7lkr018d0zcgh2mo98ffstock-5m373220:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lkn018c0zcgnbp1k2cq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:10:00raw357,500원358,500원357,500원357,500원5,216
cmszn7ll1018f0zcgnkd522hgstock-5m012330:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lkx018e0zcgvwopxc651
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:10:00raw509,000원510,000원506,000원507,000원3,111
cmszn7llc018h0zcgji85mws5stock-5m096770:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ll7018g0zcge03t5sw41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:10:00raw129,800원130,000원129,400원129,500원4,539
cmszn7llz018l0zcgi3ndpbmrstock-5m034730:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7llv018k0zcg870h62331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:10:00raw550,000원550,000원547,000원548,000원912
cmszn7lma018n0zcg6ukzkg3jstock-5m003550:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lm6018m0zcghfpmegt51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:10:00raw111,100원111,200원110,700원110,800원2,022
cmszn7lmk018p0zcg5jiq77zjstock-5m015760:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lmg018o0zcg6w1kg4ka1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:10:00raw30,750원30,800원30,600원30,700원18,955
cmszn7lmu018r0zcgafuilekystock-5m030200:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lmq018q0zcghxg5qz2p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:10:00raw52,300원52,350원52,100원52,300원10,140
cmszn7ln4018t0zcg60ohs4h5stock-5m017670:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ln0018s0zcgraj8l6j41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:10:00raw99,200원99,350원98,400원98,500원14,390
cmszne1cf018v0zcg7j9md2a4stock-5m005930:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1bc018u0zcgeku2mdbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:15:00raw248,500원248,500원247,500원247,500원136,415
cmszne1da018x0zcg7ch9f9l1stock-5m000660:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1d0018w0zcgrmtmir7i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:15:00raw1,512,000원1,512,000원1,506,000원1,508,000원24,852
cmszne1ed01910zcg91xqlelmstock-5m066570:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1e901900zcgq0ua8bff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:15:00raw202,000원202,000원201,000원201,000원6,912
cmszne1eo01930zcgxc54t8e5stock-5m035420:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1ej01920zcgcrti9xi61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:15:00raw206,500원206,500원206,000원206,000원4,406
cmszne1ex01950zcg4lhewocvstock-5m035720:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1et01940zcgtfcjxs7k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:15:00raw37,250원37,300원37,200원37,200원11,296
cmszne1f601970zcg0ar7gj4jstock-5m006400:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1f301960zcgdur0v8n51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:15:00raw490,500원491,000원488,500원489,500원2,521
cmszne1fg01990zcghrt5r88dstock-5m051910:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1fc01980zcggnecasf61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:15:00raw265,500원266,500원265,500원266,000원865
cmszne1fp019b0zcgc8meiz13stock-5m068270:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1fl019a0zcganan689d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:15:00raw194,400원194,400원193,800원194,000원1,930
cmszne1fy019d0zcglc2zylj2stock-5m005490:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1fv019c0zcgj1pz02rq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:15:00raw318,000원319,000원317,500원317,500원1,784
cmszne1g8019f0zcgsrgkdfkbstock-5m000270:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1g4019e0zcg696vpeot1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:15:00raw132,850원133,000원132,600원132,600원7,713
cmszne1gh019h0zcgb33o9ib5stock-5m105560:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gd019g0zcgjzagp9w51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:15:00raw165,000원165,000원164,800원164,900원5,899
cmszne1gr019j0zcgg8gq6s5vstock-5m055550:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gn019i0zcgm6frdwn91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:15:00raw104,700원104,900원104,700원104,800원9,607
cmszne1dx018z0zcgl2svoia2stock-5m005380:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1dq018y0zcgicoiv2rc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:15:00raw413,500원414,000원412,000원412,000원3,897
cmszne1h0019l0zcgiku37w2astock-5m207940:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1gw019k0zcge0i7vkzu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:15:00raw1,532,000원1,532,000원1,529,000원1,529,000원246
cmszne1h9019n0zcgktw387kistock-5m373220:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1h5019m0zcg1t2ccdb51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:15:00raw357,500원358,000원356,000원356,500원4,094
cmszne1hj019p0zcgt7rop7i1stock-5m012330:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1hf019o0zcgn9bvxncp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:15:00raw507,000원507,000원504,000원505,000원1,925
cmszne1ht019r0zcgxepwz7njstock-5m096770:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1hp019q0zcgoxy5cfwr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:15:00raw129,600원129,700원129,000원129,100원2,259
cmszne1ij019t0zcga3py7m5sstock-5m028260:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1ia019s0zcgqyrf3b151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:15:00raw347,500원348,000원346,000원346,000원2,774
cmszne1j6019v0zcg8i9jiu7xstock-5m034730:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1j1019u0zcgv13uhjpn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:15:00raw548,000원549,000원545,000원547,000원1,720
cmszne1jx019x0zcgvas4yv9dstock-5m003550:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1jo019w0zcgbo41kyih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:15:00raw110,700원110,800원110,300원110,400원1,353
cmszne1ko019z0zcgpmk055kystock-5m015760:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1kf019y0zcgbxj55qw71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:15:00raw30,650원30,700원30,550원30,650원16,466
cmszne1ld01a10zcg6haj8wcastock-5m030200:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1l601a00zcgle2fw8vi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:15:00raw52,300원52,400원52,100원52,200원5,892
cmszne1ly01a30zcgarc2ih1sstock-5m017670:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:182026-08-19 14:25:18cmszne1lr01a20zcg1qzgrfpe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:15:00raw98,500원98,700원98,300원98,500원12,155
cmsznkh2401bb0zcg9bzqkqnwstock-5m017670:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh2101ba0zcg3heua7ac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:20:00raw98,600원98,800원98,400원98,600원14,425
cmsznqwqm01c30zcg3vw6v2ywstock-5m207940:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwqh01c20zcg8etw1uoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:20:00raw1,530,000원1,535,000원1,530,000원1,534,000원298
cmsznkh1v01b90zcgan913zxkstock-5m030200:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:182026-08-19 14:30:18cmsznkh1s01b80zcg3nwppyl81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:20:00raw52,200원52,300원52,100원52,200원3,610
57,440건 중 16,901–16,950← 이전339 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬