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
cmszoa74601g30zcg1mg99xz0stock-5m028260:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa74201g20zcgevzvb8wk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:40:00raw348,500원349,000원346,000원347,500원3,357
cmszoa73w01g10zcgkb4ep4ikstock-5m096770:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa73s01g00zcgzps6e74z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:40:00raw129,400원129,500원128,700원128,800원6,318
cmszoa73m01fz0zcgu4gn7o4ystock-5m012330:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa73i01fy0zcgpzjdrqys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:40:00raw507,000원509,000원506,000원508,000원2,904
cmszoa73c01fx0zcg19af49sdstock-5m373220:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa73801fw0zcggymuwag21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:40:00raw358,500원359,000원357,500원358,500원7,291
cmszoa73301fv0zcgqssx4q44stock-5m207940:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72z01fu0zcgzv6stued1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:40:00raw1,532,000원1,535,000원1,531,000원1,534,000원245
cmszoa72t01ft0zcgc45mccrwstock-5m055550:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72p01fs0zcgl6p6mpn01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:40:00raw104,700원104,800원104,700원104,700원3,457
cmszoa72k01fr0zcgg1qeer2pstock-5m105560:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72g01fq0zcgqbes25l21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:40:00raw165,200원165,400원165,100원165,200원5,920
cmszoa72a01fp0zcggbysqc83stock-5m000270:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa72601fo0zcg3sfgzygt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:40:00raw132,900원133,000원132,600원133,000원5,101
cmszoa72001fn0zcgsgt4tg7nstock-5m068270:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:50:182026-08-19 14:50:18cmszoa71w01fm0zcgu6cqqqqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:40:00raw194,100원194,300원193,700원193,900원1,964
cmszogm2l01gr0zcg7cpau6esstock-5m051910:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm2h01gq0zcght79hs6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:40:00raw267,000원267,000원266,000원266,000원604
cmszogm6901hh0zcgj5vtnf6hstock-5m034730:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6501hg0zcgv3o38em71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:40:00raw552,000원552,000원550,000원551,000원915
cmszogm3d01gx0zcgafz0co1vstock-5m005490:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3901gw0zcgdftxu37c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:40:00raw319,000원319,500원317,500원319,000원1,352
cmszogm3301gv0zcgelcv1xsustock-5m068270:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3001gu0zcgezlc49ua1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:45:00raw193,900원194,100원193,800원193,900원2,772
cmszogm3l01gz0zcgjtyvglckstock-5m005490:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3i01gy0zcgn9p8e2fj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:45:00raw318,500원319,000원317,500원318,000원4,489
cmszogm3v01h10zcg88mx21ynstock-5m000270:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3s01h00zcg42ibx6jh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:45:00raw133,000원133,100원132,500원132,600원6,111
cmszogm4501h30zcg00z2m1bhstock-5m105560:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4101h20zcg1zxuos1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:45:00raw165,100원165,200원165,000원165,100원3,831
cmszogm4f01h50zcgkfe0gs9jstock-5m055550:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4b01h40zcgsht9nu7x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:45:00raw104,700원104,800원104,600원104,700원10,952
cmszogm4r01h70zcgn2chl9u7stock-5m207940:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4m01h60zcgepshx16w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:45:00raw1,533,000원1,534,000원1,531,000원1,533,000원254
cmszogm5201h90zcgumsbay3rstock-5m373220:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm4y01h80zcgriioxcfa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:45:00raw358,000원358,500원356,500원357,000원4,430
cmszogm5c01hb0zcgpfhdgweustock-5m012330:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm5801ha0zcgorb8l5nc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:45:00raw508,000원509,000원506,000원507,000원1,766
cmszogm5m01hd0zcgs74v84lpstock-5m096770:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm5i01hc0zcghy98gfjw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:45:00raw128,700원128,900원128,400원128,500원4,951
cmszogm5x01hf0zcg1zhb0fvsstock-5m028260:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm5s01he0zcgujko6k9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:45:00raw348,000원348,000원346,000원346,000원2,901
cmszogm6i01hj0zcgi1mk6y7qstock-5m034730:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6e01hi0zcgs06tc7xg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:45:00raw551,000원553,000원550,000원552,000원1,221
cmszogm6s01hl0zcgp7cilidystock-5m003550:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6o01hk0zcgk1ionn4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:45:00raw110,700원110,700원110,300원110,400원1,887
cmszogm7c01hp0zcgpjqdw33istock-5m030200:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm7801ho0zcgiy8v2a8g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:45:00raw52,050원52,100원52,000원52,100원2,386
cmszogm7m01hr0zcgddcwqx31stock-5m017670:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm7i01hq0zcgnbyyvv4r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:45:00raw98,300원98,400원98,100원98,300원11,893
cmszogm2201gn0zcg2jg98dnestock-5m035720:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm1y01gm0zcg5yy8dxky1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:45:00raw37,250원37,300원37,250원37,300원8,851
cmszogm2c01gp0zcgar6tmgqmstock-5m006400:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm2801go0zcgvv67i8bq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:45:00raw491,500원492,000원489,500원490,500원3,376
cmszogm2u01gt0zcgenjmnpgpstock-5m051910:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm2q01gs0zcgwk3fbgsi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:45:00raw266,500원267,000원265,500원266,500원1,806
cmszogm0701gh0zcgp9dfwzi8stock-5m005380:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszoglzv01gg0zcg9vy31xxe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:45:00raw413,000원413,500원412,000원412,000원2,963
cmszogm1p01gl0zcgs2cfygimstock-5m035420:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm1g01gk0zcggxyn03441
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:45:00raw208,000원208,500원207,000원207,500원10,040
cmszogm0y01gj0zcgm1v9zzdpstock-5m066570:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm0q01gi0zcgamosjoar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:45:00raw201,500원202,000원201,000원201,000원3,725
cmszoglzd01gf0zcgqcd0f44pstock-5m000660:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszoglz401ge0zcg1rqxoaim1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:45:00raw1,510,000원1,511,000원1,508,000원1,508,000원25,650
cmszoglyl01gd0zcg05drk8p3stock-5m005930:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszoglyf01gc0zcg694x58zd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:45:00raw248,750원249,000원248,000원248,500원158,984
cmszogm7201hn0zcg43u01z8fstock-5m015760:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm6y01hm0zcgdfopao1o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:45:00raw30,650원30,750원30,650원30,650원20,626
cmszothho01jl0zcgbrwjfcl8stock-5m055550:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothhk01jk0zcgm5vblglh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:50:00raw104,700원104,700원104,500원104,600원19,271
cmszon1qm01i70zcgmxzlfe0lstock-5m051910:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1qi01i60zcg3t1k02sg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:50:00raw266,500원266,500원265,000원265,500원1,988
cmszon1qw01i90zcgdtur3737stock-5m068270:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1qt01i80zcg532ns2mi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:50:00raw193,900원194,000원193,600원193,800원3,264
cmszon1r601ib0zcg3t951qpnstock-5m005490:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1r301ia0zcg51v3xbgm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:50:00raw318,000원319,000원317,500원318,500원3,376
cmszon1rf01id0zcgt9uc5xhgstock-5m000270:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1rb01ic0zcgogyrxp8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:50:00raw132,600원132,900원132,400원132,600원5,974
cmszon1rp01if0zcgyl56wwststock-5m105560:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1rl01ie0zcgh7yy9nu21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:50:00raw165,100원165,100원164,800원164,900원7,798
cmszon1rz01ih0zcg1upb0onkstock-5m373220:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1rv01ig0zcg1uwl8ywr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:50:00raw357,000원357,500원356,000원356,500원5,087
cmszon1s901ij0zcgb1qv53bsstock-5m012330:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1s501ii0zcgujiv467w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:50:00raw507,000원507,000원504,000원504,000원2,892
cmszon1sj01il0zcg1cr9xgjbstock-5m096770:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1sf01ik0zcgiw7x6z6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:50:00raw128,500원128,700원128,100원128,200원4,323
cmszon1t201ip0zcgbsvy1a9hstock-5m034730:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1sy01io0zcgj64ghbpu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:50:00raw552,000원552,000원550,000원551,000원1,151
cmszon1tb01ir0zcgitlc2eb4stock-5m003550:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1t701iq0zcg00sh4rtu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:50:00raw110,400원110,400원110,300원110,400원1,965
cmszon1tl01it0zcgejnythxdstock-5m030200:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1th01is0zcg0vrmh4vo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:50:00raw52,100원52,200원52,000원52,200원6,282
cmszon1tv01iv0zcgtv7r0om0stock-5m017670:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1tr01iu0zcgf1xt8fgn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:50:00raw98,400원98,400원96,200원98,200원43,111
cmszon1ss01in0zcgjrvpf6rjstock-5m028260:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1so01im0zcgsoge4v741
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:50:00raw346,500원347,000원345,500원345,500원3,028
cmszothka01k50zcgd3300fzgstock-5m015760:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothk601k40zcgdg53asio1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:50:00raw30,650원30,700원30,600원30,650원20,999
57,440건 중 17,051–17,100← 이전342 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬