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
cmszfcp5b03if0zg8j0q5ut29stock-5m030200:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp5503ie0zg8cb8m3mnb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:30:00raw52,600원52,800원52,600원52,600원7,119
cmszfcp4h03i90zg8udfl4eogstock-5m003550:20260819:10302026-08-19 10:30:00instantevent2026-08-19 10:40:182026-08-19 10:40:18cmszfcp4d03i80zg8t9h7hhn11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:30:00raw112,400원112,500원111,700원111,700원2,508
cmszfj40h03iv0zg8oscxcoshstock-5m035720:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj40d03iu0zg80iyuvsie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:35:00raw37,050원37,050원37,000원37,050원4,568
cmszfj40q03ix0zg8fi3716amstock-5m051910:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj40m03iw0zg8u2t4zxl91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:35:00raw265,500원266,500원265,000원266,500원700
cmszfj40z03iz0zg8h0jw210cstock-5m068270:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj40w03iy0zg80vyxtsm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:35:00raw195,700원195,950원195,200원195,650원3,848
cmszfj41903j10zg87ak4kecrstock-5m005490:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41503j00zg8fgpgtf6p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:35:00raw317,500원319,000원317,500원318,000원1,039
cmszfj41i03j30zg81y3jt2j2stock-5m000270:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41e03j20zg8s0akkwmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:35:00raw132,100원132,800원132,100원132,700원5,049
cmszfj41r03j50zg83s9gnod1stock-5m105560:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41n03j40zg8aqrtuekd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:35:00raw165,200원165,900원165,100원165,300원7,421
cmszfj42003j70zg8phh2xy5gstock-5m055550:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj41w03j60zg8hug700e81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:35:00raw104,600원105,000원104,500원104,700원7,694
cmszfj42903j90zg8siwxw722stock-5m207940:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42503j80zg8hfo1n35j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:35:00raw1,516,000원1,521,000원1,516,000원1,519,000원133
cmszfj42i03jb0zg8y60vld3rstock-5m373220:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42e03ja0zg8d4fiztdz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:35:00raw354,500원355,500원354,000원355,000원2,137
cmszfj42r03jd0zg8wd01u64ystock-5m096770:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42o03jc0zg892pphku31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:35:00raw130,800원132,000원130,500원130,900원18,019
cmszfj43003jf0zg8atesysnzstock-5m028260:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj42w03je0zg8h9etudqn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:35:00raw346,500원347,500원345,500원347,000원2,619
cmszfj43a03jh0zg8nf2dj83mstock-5m034730:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43603jg0zg8709szwsj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:35:00raw555,000원556,000원555,000원555,000원1,025
cmszfj43j03jj0zg8vz7b0csgstock-5m003550:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43f03ji0zg85rl7ou8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:35:00raw111,700원112,000원111,300원111,300원4,086
cmszfpjq203k30zg83556xwzmstock-5m006400:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjpy03k20zg8qe09c70q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:35:00raw492,000원495,000원491,500원494,500원3,853
cmszfj43s03jl0zg8zk17czvxstock-5m015760:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43o03jk0zg83hlbb0ov1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:35:00raw31,150원31,150원31,050원31,100원18,401
cmszfj44003jn0zg8btxnbqemstock-5m030200:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj43x03jm0zg8zib4f97f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:35:00raw52,700원52,800원52,500원52,600원8,658
cmszfj44903jp0zg8d8zun8d4stock-5m017670:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj44503jo0zg86caa25l61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:35:00raw96,900원97,500원96,500원97,400원22,152
cmszfpjs303kj0zg8tlbkc2justock-5m012330:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjrz03ki0zg82vwqbte11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:35:00raw501,000원505,000원501,000원503,000원1,039
cmszfj3ym03ij0zg8z767lxtostock-5m005930:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3yc03ii0zg8th3r0mgf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:35:00raw251,250원252,000원250,000원252,000원221,932
cmszfj3z703il0zg87zvj8ebzstock-5m000660:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3z203ik0zg8atdwz4hg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:35:00raw1,532,000원1,541,000원1,531,000원1,540,000원34,617
cmszfj3zh03in0zg8hbit6ggrstock-5m005380:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3zd03im0zg814kv0ogz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:35:00raw415,500원417,500원415,000원417,000원3,422
cmszfj3zr03ip0zg8t4hprnngstock-5m066570:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3zn03io0zg832vwe1ib1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:35:00raw206,000원207,000원206,000원207,000원6,081
cmszfj40003ir0zg8xcb9qrnwstock-5m035420:20260819:10352026-08-19 10:35:00instantevent2026-08-19 10:45:172026-08-19 10:45:17cmszfj3zw03iq0zg8ss8g47or1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:35:00raw207,000원207,000원206,500원206,500원4,371
cmszfpjss03kp0zg8a45gccjsstock-5m028260:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjso03ko0zg8f5ufc3lh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:40:00raw347,000원348,500원345,500원347,500원3,365
cmszfpjoh03jr0zg84g43fgoostock-5m005930:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjo403jq0zg888cfmqlc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:40:00raw252,000원252,250원251,000원251,500원213,770
cmszfpjor03jt0zg84qh25mukstock-5m000660:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjon03js0zg8tus868ur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:40:00raw1,540,000원1,545,000원1,535,000원1,541,000원42,525
cmszfpjp003jv0zg88gzym3u8stock-5m005380:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjox03ju0zg89lwoq81b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:40:00raw417,000원417,500원416,000원417,000원4,021
cmszfpjpa03jx0zg85xzx9yecstock-5m066570:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjp603jw0zg8fo3trz0f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:40:00raw207,000원207,500원206,000원207,000원6,841
cmszfpjpj03jz0zg8ht584u2ostock-5m035420:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjpf03jy0zg8ttsp9sbr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:40:00raw207,000원207,000원206,000원206,000원5,883
cmszfpjps03k10zg86h1wqk88stock-5m035720:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjpo03k00zg89u4sorti1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:40:00raw37,000원37,050원36,850원36,950원22,487
cmszfpjqa03k50zg83p0dcksgstock-5m006400:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjq603k40zg807qodic81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:40:00raw494,000원496,000원494,000원496,000원3,326
cmszfpjqk03k70zg842lt2ggsstock-5m051910:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjqg03k60zg84493py651
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:40:00raw266,000원267,000원265,500원266,500원807
cmszfpjqu03k90zg86d58fvzxstock-5m068270:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjqq03k80zg8i4lrfobi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:40:00raw195,650원196,300원195,400원196,000원5,300
cmszfpjr303kb0zg8iavvqm12stock-5m005490:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjr003ka0zg8awsznax51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:40:00raw318,000원319,000원317,500원319,000원1,206
cmszfpjrc03kd0zg8luov75pcstock-5m000270:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjr903kc0zg8y63olwwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:40:00raw132,700원132,800원132,200원132,500원5,310
cmszfpjrl03kf0zg8e0ieqpjgstock-5m105560:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjri03ke0zg8s4wrs7fc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:40:00raw165,200원165,800원164,700원165,200원10,690
cmszfpjru03kh0zg8aif0x97dstock-5m373220:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjrq03kg0zg8g0g26pq71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:40:00raw355,500원355,500원354,500원355,000원1,658
cmszfpjsa03kl0zg84tpfim4hstock-5m012330:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjs703kk0zg87zdkbjmk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:40:00raw503,000원504,000원501,000원503,000원2,063
cmszfpjsj03kn0zg866xlnoxdstock-5m096770:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjsf03km0zg8isz9hlxf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:40:00raw130,900원131,700원130,900원131,500원4,988
cmszfpjt103kr0zg86rzyxuj1stock-5m034730:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjsy03kq0zg8dtnfq0871
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:40:00raw556,000원556,000원551,000원553,000원1,038
cmszfpjtb03kt0zg8jn88u2thstock-5m003550:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:172026-08-19 10:50:17cmszfpjt703ks0zg8zbdio9061
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:40:00raw111,400원111,700원111,300원111,700원3,824
cmszfpjtk03kv0zg8eqc56jdlstock-5m015760:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:182026-08-19 10:50:18cmszfpjth03ku0zg8hfgla9ps1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:40:00raw31,100원31,200원31,050원31,150원34,709
cmszfpjtt03kx0zg8sbs9b6i3stock-5m030200:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:182026-08-19 10:50:18cmszfpjtp03kw0zg8mlzy1zu71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:40:00raw52,700원52,700원52,400원52,500원20,437
cmszfpju203kz0zg8vk3djh1ystock-5m017670:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:50:182026-08-19 10:50:18cmszfpjty03ky0zg8regxlbnw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:40:00raw97,400원97,600원97,100원97,400원18,202
cmszfvzgz03ln0zg89svw5y7xstock-5m055550:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzgv03lm0zg8wsod22nv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:40:00raw104,700원104,700원104,100원104,300원6,278
cmszfvzhl03lr0zg8dg60ewdpstock-5m207940:20260819:10402026-08-19 10:40:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzhg03lq0zg8cv49cson1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:40:00raw1,520,000원1,523,000원1,519,000원1,523,000원156
cmszfvziy03m10zg8xg1ry6khstock-5m028260:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvziu03m00zg8vi5m9u951
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:45:00raw347,500원348,000원345,500원347,000원2,340
cmszfvzj703m30zg8twnn2j6rstock-5m034730:20260819:10452026-08-19 10:45:00instantevent2026-08-19 10:55:182026-08-19 10:55:18cmszfvzj303m20zg84e5z2dc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:45:00raw553,000원553,000원550,000원550,000원1,144
116,697건 중 18,101–18,150← 이전363 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬