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
cmszpj6uf01ox0zcgixy4aswlstock-5m012330:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ub01ow0zcgh1xztod71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:15:00raw501,000원506,000원501,000원506,000원3,406
cmszpj6up01oz0zcgxm1g61szstock-5m096770:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ul01oy0zcgw8baqi011
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:15:00raw128,100원129,000원128,000원128,900원4,132
cmszpj6uy01p10zcgq63xhr18stock-5m028260:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6uv01p00zcg6oemr0ww1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:15:00raw344,500원348,000원343,000원347,000원5,087
cmszpj6v801p30zcgt1ncujdqstock-5m034730:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6v401p20zcgf7qyg4y21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:15:00raw545,000원552,000원545,000원551,000원1,650
cmszpj6vi01p50zcg9eytw8pistock-5m003550:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ve01p40zcgksu6c6zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:15:00raw109,900원110,500원109,800원110,400원9,523
cmszpj6se01oh0zcgg64xngs6stock-5m005490:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6sb01og0zcg0jslqpcg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:15:00raw316,000원318,000원316,000원317,500원6,279
cmszpj6vz01p90zcg90mspz0hstock-5m015760:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6vv01p80zcg0dey7cnv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:15:00raw30,500원30,650원30,500원30,600원20,755
cmszpj6w801pb0zcgtc6ipb84stock-5m030200:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6w501pa0zcggabozf681
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:15:00raw52,000원52,000원51,900원52,000원4,620
cmszpj6wi01pd0zcg5pwxnm5xstock-5m017670:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6we01pc0zcgjxrotwrs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:15:00raw96,900원97,800원96,900원97,800원13,296
cmszppmib01pr0zcgkpiez6k9stock-5m006400:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmi701pq0zcgr7uyw2801
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:15:00raw482,500원487,500원481,500원486,500원5,894
cmszpj6s501of0zcghy6m79z6stock-5m068270:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6s101oe0zcggs9pzaan1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:15:00raw192,400원193,500원192,400원193,300원5,899
cmszpj6so01oj0zcg03lj89c8stock-5m000270:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6sk01oi0zcgvbkjsbkh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:15:00raw132,300원133,000원132,300원132,800원11,373
cmszpj6tm01or0zcgzakivp8fstock-5m055550:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ti01oq0zcg82pd1r6r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:15:00raw104,900원105,200원104,700원105,100원13,238
cmszpj6tw01ot0zcg941y9ythstock-5m207940:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6ts01os0zcgtj22m8bx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:15:00raw1,533,000원1,538,000원1,532,000원1,537,000원660
cmszpj6u501ov0zcgh68u983sstock-5m373220:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6u201ou0zcgoncv2zaf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:15:00raw353,500원357,000원353,500원356,500원3,839
cmszpj6qz01o70zcgdcrl6o2mstock-5m066570:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6qu01o60zcg0kh35jhm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:15:00raw200,500원201,000원200,000원201,000원12,882
cmszpj6t401on0zcg961furftstock-5m105560:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6t101om0zcgzliukzye1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:15:00raw165,000원165,900원164,600원165,800원10,429
cmszpj6q401o10zcg6530vd6jstock-5m005930:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6q001o00zcgsa9c1e311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:15:00raw247,000원248,500원246,500원248,250원340,011
cmszpj6qe01o30zcgex8lmadostock-5m000660:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6qa01o20zcg787hqoc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:15:00raw1,487,000원1,499,000원1,487,000원1,497,000원82,030
cmszpj6qo01o50zcg2zp7js8estock-5m005380:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6qk01o40zcg7x6ihl7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:15:00raw409,000원411,500원409,000원411,500원8,695
cmszpj6rv01od0zcgtb6md6sistock-5m051910:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6rs01oc0zcg2g81g9t81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:15:00raw264,500원265,500원263,500원265,000원2,310
cmszpj6rm01ob0zcgws21k1ixstock-5m035720:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6rf01oa0zcgkoi491bl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:15:00raw37,250원37,350원37,200원37,300원16,066
cmszpj6r901o90zcgzddl9izpstock-5m035420:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6r501o80zcgmyi8zzvn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:15:00raw207,000원207,500원206,500원207,500원6,925
cmszppmij01pt0zcgrepu3cmzstock-5m006400:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmig01ps0zcg89p8skg81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 15:20:00raw486,500원486,500원486,500원486,500원0
cmszppmj301px0zcglbcz0tl8stock-5m068270:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmiz01pw0zcgturtezm61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 15:20:00raw193,300원193,300원193,300원193,300원0
cmszppmjc01pz0zcgqxy5ys7wstock-5m005490:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmj901py0zcg2z1a9yep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:20:00raw317,500원317,500원317,500원317,500원0
cmszppmgf01pf0zcgsigm7bkrstock-5m005930:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmga01pe0zcgtfsc6ghd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 15:20:00raw248,250원248,250원248,250원248,250원0
cmszppmgs01ph0zcg628mrespstock-5m000660:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmgo01pg0zcgljh40e6h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:20:00raw1,497,000원1,497,000원1,497,000원1,497,000원0
cmszppmh401pj0zcg2ca6ta3sstock-5m005380:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmgz01pi0zcgbvdg13321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:20:00raw412,500원412,500원412,500원412,500원0
cmszppmhf01pl0zcgowjysg80stock-5m066570:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmhb01pk0zcg3gtrdm7u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:20:00raw201,000원201,000원201,000원201,000원0
cmszppmhr01pn0zcg8lltvlrystock-5m035420:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmhn01pm0zcgclon3rf11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:20:00raw207,500원207,500원207,500원207,500원0
cmszppmi201pp0zcgrb0liocmstock-5m035720:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmhx01po0zcgapyigwca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 15:20:00raw37,350원37,350원37,350원37,350원0
cmszppmit01pv0zcg8o8cgci4stock-5m051910:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmip01pu0zcg31w8k0331
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 15:20:00raw265,000원265,000원265,000원265,000원0
cmszppmls01qh0zcgiz9i5t6ustock-5m003550:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmlo01qg0zcgcxtwdwen1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 15:20:00raw110,100원110,100원110,100원110,100원0
cmszpw29b01rf0zcgi62fujogstock-5m373220:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw29801re0zcgvgnsdstx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 15:20:00raw356,500원356,500원356,500원356,500원0
cmszppmml01qn0zcg2lwonlelstock-5m017670:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmmi01qm0zcgahanatnh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 15:20:00raw97,800원97,800원97,800원97,800원0
cmszppmmb01ql0zcg7p1ez76istock-5m030200:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmm701qk0zcg09f2f8vo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 15:20:00raw52,100원52,100원52,100원52,100원0
cmszppmm101qj0zcgx70mcrwkstock-5m015760:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmly01qi0zcgnhbq3jrg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 15:20:00raw30,600원30,600원30,600원30,600원0
cmszppmli01qf0zcgdugg7ul0stock-5m034730:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmlf01qe0zcggt8zupm41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 15:20:00raw551,000원551,000원551,000원551,000원0
cmszppml901qd0zcgz8ls2q71stock-5m028260:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppml501qc0zcg209c3ml51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 15:20:00raw347,000원347,000원347,000원347,000원0
cmszppmkz01qb0zcg282v8phestock-5m096770:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmkv01qa0zcg90ktepwn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 15:20:00raw128,900원128,900원128,900원128,900원0
cmszppmkp01q90zcgsclfj8fastock-5m012330:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmkl01q80zcgnv86kyqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 15:20:00raw506,000원506,000원506,000원506,000원0
cmszppmkf01q70zcg2hz4cotrstock-5m207940:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmkc01q60zcg3lo1u3uh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 15:20:00raw1,539,000원1,539,000원1,539,000원1,539,000원0
cmszppmk601q50zcgvujnwcq7stock-5m055550:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmk201q40zcgvrwe8eof1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 15:20:00raw105,100원105,100원105,100원105,100원0
cmszppmjw01q30zcgnahp1fhmstock-5m105560:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmjt01q20zcg6y70xk4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 15:20:00raw165,600원165,600원165,600원165,600원0
cmszppmjm01q10zcg72b0gdivstock-5m000270:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmjj01q00zcg4axbem9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 15:20:00raw132,800원132,800원132,800원132,800원0
cmszpw26801qr0zcggqqi0fepstock-5m000660:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw26501qq0zcgthv4mldg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 15:25:00raw1,497,000원1,497,000원1,497,000원1,497,000원0
cmszpw26h01qt0zcg2eprc7xdstock-5m005380:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw26e01qs0zcgvirl4irf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 15:25:00raw412,500원412,500원412,500원412,500원0
cmszpw26q01qv0zcgmm8sxsxxstock-5m066570:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw26n01qu0zcg0s9aydcw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 15:25:00raw201,000원201,000원201,000원201,000원0
cmszpw26y01qx0zcg4zce36rxstock-5m035420:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw26v01qw0zcg5o0s79ms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 15:25:00raw207,500원207,500원207,500원207,500원0
57,440건 중 17,201–17,250← 이전345 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬