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
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
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
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
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
cmszothki01k70zcg09spfiyastock-5m015760:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothke01k60zcg0m1q51uw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 14:55:00raw30,600원30,650원30,600원30,600원19,156
cmszothec01ix0zcghg79o0lnstock-5m005930:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothe101iw0zcgu9v9j6zw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 14:55:00raw248,000원248,500원247,500원248,000원246,493
cmszothen01iz0zcgguhyudirstock-5m000660:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothej01iy0zcgd9spwia41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 14:55:00raw1,504,000원1,504,000원1,500,000원1,501,000원91,332
cmszothex01j10zcgrtfkla7xstock-5m005380:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothet01j00zcg1ctcgnfs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 14:55:00raw411,500원412,000원410,000원410,500원6,142
cmszothf801j30zcgnwinvjyxstock-5m066570:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothf401j20zcg2gm1dmaa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 14:55:00raw200,500원201,000원200,000원200,500원9,653
cmszothfj01j50zcgvdoqilgostock-5m035420:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothff01j40zcgdm70ggys1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 14:55:00raw207,500원208,000원207,000원207,500원8,989
cmszothfs01j70zcgsm6u20gpstock-5m035720:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothfp01j60zcgxr1sticl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 14:55:00raw37,250원37,275원37,150원37,150원18,965
cmszothg201j90zcgjokkm9xnstock-5m006400:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothfy01j80zcgv4n709z41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 14:55:00raw487,500원488,000원486,000원486,500원7,418
cmszothgb01jb0zcgv1b6ojbwstock-5m051910:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothg801ja0zcg0mp7j00w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 14:55:00raw265,500원266,000원264,500원265,500원1,366
cmszothgl01jd0zcg1d40nscqstock-5m068270:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothgh01jc0zcgb1r8iam21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 14:55:00raw193,700원193,800원193,300원193,400원3,105
cmszothgv01jf0zcgmxbno5l0stock-5m005490:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothgr01je0zcgmwzpd5zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:55:00raw318,000원318,500원317,000원317,500원2,906
cmszothh401jh0zcgfehh3s8ystock-5m000270:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothh001jg0zcg3871vmh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 14:55:00raw132,600원132,600원132,300원132,500원6,260
cmszothhf01jj0zcgd2ul1i2lstock-5m105560:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothhb01ji0zcgscgvmpcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 14:55:00raw164,900원165,100원164,700원164,900원6,777
cmszothhx01jn0zcgr9nooierstock-5m055550:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothht01jm0zcgxuyyxjsu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 14:55:00raw104,500원104,800원104,400원104,800원6,322
cmszothj801jx0zcg1hk5qwevstock-5m096770:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothj501jw0zcg10us7cxr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 14:55:00raw128,100원128,200원127,700원128,100원4,819
cmszothl101kb0zcg6dufa2tmstock-5m017670:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothkx01ka0zcgrmammtky1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 14:55:00raw98,200원98,200원97,700원97,900원20,673
cmszothkr01k90zcglgiyq4ofstock-5m030200:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothko01k80zcgn4kpb2no1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 14:55:00raw52,100원52,200원52,100원52,100원2,353
cmszothk001k30zcg0jok1y68stock-5m003550:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothjx01k20zcgenutlgat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 14:55:00raw110,400원110,600원110,000원110,200원7,513
cmszothjr01k10zcgprq0xpbkstock-5m034730:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothjn01k00zcgdiomnkde1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 14:55:00raw551,000원551,000원548,000원550,000원1,367
cmszothji01jz0zcgq019z2xustock-5m028260:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothje01jy0zcgt8oep9fm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 14:55:00raw345,500원346,000원344,750원345,000원3,359
cmszothiz01jv0zcgsm4r8ygvstock-5m012330:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothiv01ju0zcg79mqde0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 14:55:00raw504,000원505,000원504,000원504,000원1,348
cmszothip01jt0zcgk4khiagsstock-5m373220:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothil01js0zcg4is64l4w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 14:55:00raw356,000원356,500원355,500원356,000원4,236
cmszothif01jr0zcgj3t0xbzcstock-5m207940:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothib01jq0zcggrqcr5c31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 14:55:00raw1,535,000원1,536,000원1,532,000원1,532,000원555
cmszozws701kt0zcg6slmw2t8stock-5m068270:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozws301ks0zcg2s9uf94j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:00:00raw193,400원193,900원193,100원193,200원4,136
cmszozwps01kd0zcginbagn15stock-5m005930:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwpn01kc0zcgw59moicz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:00:00raw248,000원248,500원247,500원247,500원285,663
cmszozwq201kf0zcgyvoh1ct9stock-5m000660:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwpy01ke0zcgygn9k71y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:00:00raw1,501,000원1,501,000원1,495,000원1,495,000원103,351
cmszozwqd01kh0zcgy3b54nhkstock-5m005380:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwq901kg0zcgohg484dp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:00:00raw410,000원411,500원410,000원410,500원9,085
cmszozwqm01kj0zcgia96bfhsstock-5m066570:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwqj01ki0zcgedeew9ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:00:00raw200,500원201,000원200,000원200,500원19,284
cmszozwqx01kl0zcg29izlpm8stock-5m035420:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwqt01kk0zcg53z1pfdd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:00:00raw207,500원207,500원206,500원207,000원12,130
cmszozwr801kn0zcg3kloy7sostock-5m035720:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwr401km0zcgjploygdy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:00:00raw37,150원37,250원37,150원37,150원13,429
cmszozwrj01kp0zcg2w6vz5wystock-5m006400:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwrf01ko0zcggjm77ba41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:00:00raw487,000원488,000원484,000원485,000원7,341
cmszozwrx01kr0zcgrw2t1l2sstock-5m051910:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwrq01kq0zcgg96warvy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:00:00raw266,000원266,500원264,000원265,000원2,346
cmszozwv801lb0zcgfco9ik3astock-5m028260:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwv501la0zcga1zwrdrz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:00:00raw345,000원346,000원344,500원344,500원3,474
cmszozwv001l90zcgpi5w1ibkstock-5m096770:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozwuw01l80zcgw0ui1llz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:00:00raw128,100원128,500원127,500원127,900원7,974
cmszozwuq01l70zcgkxt9kyx1stock-5m012330:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:18cmszozwum01l60zcgyvwmaf1d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:00:00raw504,000원506,000원503,000원505,000원2,932
cmszozwu801l50zcg2x7ordlsstock-5m373220:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwtz01l40zcgryvpj9zs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:00:00raw355,500원357,000원354,500원355,000원7,576
cmszozwtj01l30zcgk5ful3pbstock-5m207940:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwtf01l20zcgehvt0y7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:00:00raw1,532,000원1,535,000원1,527,000원1,527,000원723
cmszozwta01l10zcgl5ab5dpjstock-5m055550:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwt701l00zcgcprgkru71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:00:00raw104,700원104,900원104,700원104,800원8,221
cmszozwt101kz0zcgkfw0wwd8stock-5m105560:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwsx01ky0zcggc6n5nk01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:00:00raw165,000원165,300원164,700원165,100원7,312
cmszozwsr01kx0zcgactottxqstock-5m000270:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwsn01kw0zcgl1aalk621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:00:00raw132,500원132,900원132,400원132,700원6,666
cmszozwsh01kv0zcgijr9qf0bstock-5m005490:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwsd01ku0zcgo3xzv19v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:00:00raw317,500원318,500원317,000원317,500원3,233
cmszozww901lj0zcgpbp8ao1vstock-5m030200:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:182026-08-19 15:10:18cmszozww501li0zcgf5m1lshk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:00:00raw52,200원52,200원52,000원52,100원8,826
57,440건 중 17,101–17,150← 이전343 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬